Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.69 | 25.69 | 25.51 | 25.51 | 1,805,730 | -0.17(-0.66%) |
Jul 30, 2020 | 25.67 | 25.69 | 25.57 | 25.68 | 1,318,042 | -0.05(-0.19%) |
Jul 29, 2020 | 25.75 | 25.75 | 25.67 | 25.73 | 1,254,529 | +0.05(+0.19%) |
Jul 28, 2020 | 25.68 | 25.73 | 25.62 | 25.68 | 1,553,785 | -0.08(-0.31%) |
Jul 27, 2020 | 25.65 | 25.79 | 25.64 | 25.76 | 1,760,349 | +0.23(+0.89%) |
Jul 24, 2020 | 25.54 | 25.56 | 25.47 | 25.54 | 2,522,972 | +0.02(+0.06%) |
Jul 23, 2020 | 25.52 | 25.63 | 25.49 | 25.52 | 1,902,027 | -0.08(-0.32%) |
Jul 22, 2020 | 25.62 | 25.66 | 25.55 | 25.60 | 3,486,960 | +0.11(+0.44%) |
Jul 21, 2020 | 25.42 | 25.52 | 25.38 | 25.49 | 4,734,370 | +0.24(+0.96%) |
Jul 20, 2020 | 25.10 | 25.25 | 25.09 | 25.24 | 1,043,897 | +0.11(+0.45%) |
Jul 17, 2020 | 25.16 | 25.16 | 25.11 | 25.13 | 642,224 | +0.02(+0.10%) |
Jul 16, 2020 | 25.16 | 25.24 | 25.03 | 25.11 | 7,027,811 | -0.13(-0.51%) |
Jul 15, 2020 | 25.31 | 25.32 | 25.21 | 25.24 | 884,077 | +0.04(+0.16%) |
Jul 14, 2020 | 25.04 | 25.20 | 25.01 | 25.20 | 697,187 | +0.13(+0.52%) |
Jul 13, 2020 | 25.16 | 25.19 | 25.03 | 25.07 | 957,864 | -0.11(-0.42%) |
Jul 10, 2020 | 25.11 | 25.18 | 25.11 | 25.17 | 1,037,116 | +0.08(+0.32%) |
Jul 09, 2020 | 25.16 | 25.20 | 25.03 | 25.09 | 1,759,735 | +0.02(+0.06%) |
Jul 08, 2020 | 24.92 | 25.08 | 24.90 | 25.07 | 3,317,885 | +0.21(+0.84%) |
Jul 07, 2020 | 24.89 | 25.03 | 24.82 | 24.86 | 11,996,938 | -0.10(-0.39%) |
Jul 06, 2020 | 24.96 | 25.02 | 24.89 | 24.96 | 1,705,436 | +0.00(+0.00%) |
Jul 02, 2020 | 24.99 | 25.04 | 24.91 | 24.96 | 697,930 | +0.11(+0.45%) |
Jul 01, 2020 | 24.78 | 24.90 | 24.78 | 24.85 | 1,781,028 | +0.14(+0.55%) |
Jun 30, 2020 | 24.72 | 24.74 | 24.63 | 24.71 | 1,580,571 | -0.02(-0.10%) |
Jun 29, 2020 | 24.80 | 24.84 | 24.70 | 24.74 | 1,516,625 | +0.02(+0.07%) |
Jun 26, 2020 | 24.78 | 24.83 | 24.68 | 24.72 | 3,719,901 | -0.24(-0.97%) |
Jun 25, 2020 | 24.83 | 24.97 | 24.79 | 24.96 | 1,817,182 | +0.13(+0.52%) |
Jun 24, 2020 | 24.99 | 24.99 | 24.81 | 24.83 | 4,534,775 | -0.23(-0.90%) |
Jun 23, 2020 | 25.03 | 25.14 | 25.03 | 25.06 | 1,072,375 | +0.13(+0.52%) |
Jun 22, 2020 | 24.94 | 25.02 | 24.85 | 24.93 | 4,113,376 | +0.01(+0.03%) |
Jun 19, 2020 | 24.84 | 24.92 | 24.73 | 24.92 | 2,914,125 | +0.29(+1.17%) |
Jun 18, 2020 | 24.81 | 24.81 | 24.62 | 24.63 | 2,325,062 | -0.18(-0.71%) |
Jun 17, 2020 | 24.92 | 24.98 | 24.77 | 24.81 | 2,218,597 | -0.16(-0.64%) |
Jun 16, 2020 | 25.15 | 25.20 | 24.80 | 24.97 | 3,705,879 | -0.18(-0.70%) |
Jun 15, 2020 | 24.84 | 25.16 | 24.77 | 25.15 | 3,576,533 | +0.06(+0.26%) |
Jun 12, 2020 | 25.03 | 25.12 | 24.85 | 25.08 | 4,022,533 | +0.23(+0.91%) |
Jun 11, 2020 | 25.06 | 25.11 | 24.62 | 24.86 | 3,823,098 | -0.58(-2.28%) |
Jun 10, 2020 | 25.32 | 25.57 | 25.21 | 25.44 | 1,403,548 | +0.15(+0.60%) |
Jun 09, 2020 | 25.33 | 25.40 | 25.25 | 25.28 | 852,278 | -0.15(-0.60%) |
Jun 08, 2020 | 25.47 | 25.53 | 25.37 | 25.44 | 6,928,105 | -0.02(-0.06%) |
Jun 05, 2020 | 25.45 | 25.55 | 25.40 | 25.45 | 1,025,566 | +0.10(+0.38%) |
Jun 04, 2020 | 25.28 | 25.44 | 25.25 | 25.36 | 1,891,340 | -0.10(-0.38%) |
Jun 03, 2020 | 25.32 | 25.55 | 25.32 | 25.45 | 3,306,938 | +0.20(+0.80%) |
Jun 02, 2020 | 25.00 | 25.26 | 25.00 | 25.25 | 2,353,135 | +0.33(+1.32%) |
Jun 01, 2020 | 24.79 | 24.99 | 24.79 | 24.92 | 3,659,664 | +0.24(+0.99%) |
May 29, 2020 | 24.60 | 24.77 | 24.53 | 24.68 | 2,639,156 | +0.23(+0.95%) |
May 28, 2020 | 24.63 | 24.63 | 24.44 | 24.45 | 1,676,689 | -0.06(-0.26%) |
May 27, 2020 | 24.55 | 24.63 | 24.48 | 24.51 | 1,713,084 | -0.16(-0.65%) |
May 26, 2020 | 24.53 | 24.72 | 24.51 | 24.67 | 3,410,839 | +0.52(+2.15%) |
May 22, 2020 | 24.23 | 24.23 | 24.10 | 24.15 | 1,723,334 | -0.14(-0.59%) |
May 21, 2020 | 24.21 | 24.35 | 24.20 | 24.29 | 1,834,370 | +0.19(+0.80%) |
May 20, 2020 | 23.90 | 24.14 | 23.89 | 24.10 | 2,670,934 | +0.38(+1.59%) |
May 19, 2020 | 23.75 | 23.85 | 23.73 | 23.73 | 893,787 | +0.07(+0.30%) |
May 18, 2020 | 23.37 | 23.74 | 23.37 | 23.65 | 2,809,626 | +0.46(+1.97%) |
May 15, 2020 | 23.32 | 23.37 | 23.17 | 23.20 | 1,359,304 | -0.08(-0.34%) |
May 14, 2020 | 23.04 | 23.35 | 23.04 | 23.28 | 3,025,092 | +0.12(+0.52%) |
May 13, 2020 | 23.25 | 23.35 | 23.08 | 23.16 | 2,042,213 | -0.04(-0.17%) |
May 12, 2020 | 23.28 | 23.36 | 23.18 | 23.20 | 1,338,896 | +0.12(+0.52%) |
May 11, 2020 | 23.14 | 23.21 | 23.07 | 23.08 | 1,065,722 | -0.09(-0.38%) |
May 08, 2020 | 23.16 | 23.26 | 23.13 | 23.17 | 2,595,933 | +0.18(+0.80%) |
May 07, 2020 | 22.97 | 23.09 | 22.95 | 22.98 | 1,079,091 | +0.06(+0.28%) |
May 06, 2020 | 23.09 | 23.09 | 22.86 | 22.92 | 3,939,623 | -0.22(-0.93%) |
May 05, 2020 | 23.09 | 23.21 | 23.04 | 23.13 | 1,317,083 | +0.18(+0.77%) |
May 04, 2020 | 22.85 | 22.97 | 22.85 | 22.96 | 1,647,639 | +0.07(+0.32%) |