Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.39 | 25.43 | 24.86 | 25.41 | 1,473,735 | -0.15(-0.58%) |
Jul 30, 2020 | 25.47 | 25.73 | 25.11 | 25.56 | 1,440,739 | -0.39(-1.50%) |
Jul 29, 2020 | 25.58 | 26.02 | 25.37 | 25.95 | 1,112,548 | +0.61(+2.41%) |
Jul 28, 2020 | 26.22 | 26.22 | 25.31 | 25.34 | 1,083,291 | -0.96(-3.67%) |
Jul 27, 2020 | 25.75 | 26.33 | 25.38 | 26.30 | 1,761,990 | +0.50(+1.94%) |
Jul 24, 2020 | 25.62 | 25.92 | 25.30 | 25.80 | 1,580,411 | +0.25(+0.98%) |
Jul 23, 2020 | 25.83 | 26.28 | 25.34 | 25.55 | 2,436,587 | -0.15(-0.58%) |
Jul 22, 2020 | 25.00 | 25.88 | 24.87 | 25.70 | 2,514,508 | +0.61(+2.44%) |
Jul 21, 2020 | 24.76 | 25.33 | 24.45 | 25.09 | 2,685,308 | +0.54(+2.19%) |
Jul 20, 2020 | 24.52 | 24.79 | 24.22 | 24.55 | 2,134,643 | -0.31(-1.23%) |
Jul 17, 2020 | 25.14 | 25.42 | 24.75 | 24.86 | 1,092,546 | -0.20(-0.81%) |
Jul 16, 2020 | 24.86 | 25.30 | 24.65 | 25.06 | 2,312,093 | +0.02(+0.09%) |
Jul 15, 2020 | 24.96 | 25.26 | 24.28 | 25.04 | 1,887,068 | +0.50(+2.02%) |
Jul 14, 2020 | 23.70 | 24.62 | 23.46 | 24.54 | 2,623,680 | +0.84(+3.56%) |
Jul 13, 2020 | 24.25 | 24.42 | 23.60 | 23.70 | 1,748,026 | -0.22(-0.93%) |
Jul 10, 2020 | 22.81 | 23.94 | 22.70 | 23.92 | 2,153,705 | +1.20(+5.26%) |
Jul 09, 2020 | 23.03 | 23.17 | 22.25 | 22.72 | 1,451,475 | -0.36(-1.57%) |
Jul 08, 2020 | 23.77 | 23.82 | 22.86 | 23.08 | 1,913,641 | -0.64(-2.70%) |
Jul 07, 2020 | 23.73 | 24.04 | 23.57 | 23.72 | 1,707,968 | -0.33(-1.39%) |
Jul 06, 2020 | 24.74 | 24.79 | 23.59 | 24.06 | 2,052,398 | -0.02(-0.08%) |
Jul 02, 2020 | 24.16 | 24.70 | 23.92 | 24.08 | 1,299,320 | +0.42(+1.76%) |
Jul 01, 2020 | 24.26 | 24.30 | 23.36 | 23.66 | 1,499,241 | -0.53(-2.18%) |
Jun 30, 2020 | 23.83 | 24.44 | 23.68 | 24.19 | 1,703,787 | +0.32(+1.36%) |
Jun 29, 2020 | 23.67 | 24.12 | 23.62 | 23.86 | 1,819,850 | +0.53(+2.26%) |
Jun 26, 2020 | 24.21 | 24.29 | 23.27 | 23.34 | 3,368,801 | -1.18(-4.79%) |
Jun 25, 2020 | 23.57 | 24.52 | 23.27 | 24.51 | 2,398,446 | +0.76(+3.21%) |
Jun 24, 2020 | 24.74 | 24.74 | 23.68 | 23.75 | 1,989,755 | -1.26(-5.03%) |
Jun 23, 2020 | 25.62 | 25.66 | 25.00 | 25.01 | 2,060,667 | +0.02(+0.07%) |
Jun 22, 2020 | 24.94 | 25.28 | 24.72 | 24.99 | 2,170,630 | +0.05(+0.18%) |
Jun 19, 2020 | 25.14 | 25.41 | 24.31 | 24.94 | 4,652,268 | +0.37(+1.49%) |
Jun 18, 2020 | 25.03 | 25.26 | 24.48 | 24.57 | 2,071,301 | -0.56(-2.23%) |
Jun 17, 2020 | 25.59 | 25.79 | 25.05 | 25.13 | 1,403,785 | -0.69(-2.67%) |
Jun 16, 2020 | 25.80 | 26.40 | 25.32 | 25.82 | 2,016,340 | +1.29(+5.24%) |
Jun 15, 2020 | 23.35 | 24.94 | 23.24 | 24.54 | 1,687,407 | +0.28(+1.17%) |
Jun 12, 2020 | 24.56 | 24.85 | 23.65 | 24.25 | 1,984,678 | +0.76(+3.24%) |
Jun 11, 2020 | 24.90 | 25.70 | 23.40 | 23.49 | 2,166,289 | -2.96(-11.21%) |
Jun 10, 2020 | 27.05 | 27.19 | 26.08 | 26.46 | 2,369,379 | -0.50(-1.84%) |
Jun 09, 2020 | 26.52 | 27.12 | 26.20 | 26.95 | 2,417,168 | -0.20(-0.74%) |
Jun 08, 2020 | 26.92 | 27.36 | 26.81 | 27.15 | 1,936,341 | +0.40(+1.51%) |
Jun 05, 2020 | 27.08 | 27.52 | 26.54 | 26.75 | 2,263,769 | +0.90(+3.48%) |
Jun 04, 2020 | 25.33 | 25.86 | 25.09 | 25.85 | 2,923,045 | +0.25(+0.97%) |
Jun 03, 2020 | 25.46 | 25.91 | 25.24 | 25.60 | 3,886,447 | +0.63(+2.54%) |
Jun 02, 2020 | 25.02 | 25.27 | 24.85 | 24.97 | 1,368,369 | +0.31(+1.27%) |
Jun 01, 2020 | 24.42 | 24.91 | 24.18 | 24.66 | 1,456,263 | +0.28(+1.13%) |
May 29, 2020 | 24.43 | 24.60 | 23.57 | 24.38 | 5,368,840 | -0.37(-1.48%) |
May 28, 2020 | 25.16 | 25.46 | 24.59 | 24.75 | 2,724,706 | -0.38(-1.50%) |
May 27, 2020 | 24.23 | 25.33 | 24.18 | 25.13 | 2,525,289 | +1.47(+6.21%) |
May 26, 2020 | 23.41 | 23.96 | 23.30 | 23.66 | 2,424,283 | +1.23(+5.49%) |
May 22, 2020 | 22.90 | 22.90 | 21.93 | 22.43 | 1,793,280 | -0.30(-1.33%) |
May 21, 2020 | 22.58 | 23.05 | 22.55 | 22.73 | 1,973,692 | +0.13(+0.57%) |
May 20, 2020 | 22.33 | 23.18 | 22.33 | 22.60 | 2,204,902 | +0.39(+1.78%) |
May 19, 2020 | 22.35 | 22.98 | 22.05 | 22.21 | 1,624,102 | -0.16(-0.70%) |
May 18, 2020 | 21.72 | 22.66 | 21.66 | 22.36 | 2,498,308 | +1.69(+8.17%) |
May 15, 2020 | 20.34 | 20.80 | 20.02 | 20.67 | 1,725,741 | +0.25(+1.21%) |
May 14, 2020 | 19.74 | 20.45 | 19.25 | 20.43 | 2,106,580 | +0.09(+0.45%) |
May 13, 2020 | 20.88 | 21.24 | 19.83 | 20.33 | 2,342,082 | -1.00(-4.69%) |
May 12, 2020 | 22.36 | 22.64 | 21.32 | 21.33 | 1,867,561 | -0.97(-4.36%) |
May 11, 2020 | 22.52 | 22.70 | 22.22 | 22.31 | 1,815,944 | -0.98(-4.22%) |
May 08, 2020 | 22.66 | 23.38 | 22.55 | 23.29 | 1,445,234 | +1.14(+5.14%) |
May 07, 2020 | 22.33 | 22.76 | 22.02 | 22.15 | 1,809,288 | +0.23(+1.05%) |
May 06, 2020 | 21.67 | 22.35 | 21.58 | 21.92 | 2,269,097 | -0.25(-1.12%) |
May 05, 2020 | 22.70 | 23.17 | 22.14 | 22.17 | 1,487,456 | -0.16(-0.70%) |
May 04, 2020 | 21.98 | 22.73 | 21.94 | 22.33 | 2,456,607 | -0.08(-0.37%) |