Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.48 | 25.61 | 25.20 | 25.57 | 2,193,547 | +0.34(+1.37%) |
Jul 30, 2020 | 24.86 | 25.30 | 24.62 | 25.23 | 981,526 | +0.05(+0.21%) |
Jul 29, 2020 | 24.79 | 25.17 | 24.72 | 25.17 | 1,306,175 | +0.68(+2.78%) |
Jul 28, 2020 | 23.90 | 24.58 | 23.76 | 24.49 | 1,248,274 | +0.63(+2.64%) |
Jul 27, 2020 | 23.76 | 23.89 | 23.38 | 23.86 | 814,050 | +0.03(+0.14%) |
Jul 24, 2020 | 24.23 | 24.31 | 23.81 | 23.83 | 628,998 | -0.31(-1.29%) |
Jul 23, 2020 | 24.32 | 24.49 | 23.97 | 24.14 | 888,966 | -0.29(-1.20%) |
Jul 22, 2020 | 23.74 | 24.45 | 23.60 | 24.43 | 779,751 | +0.58(+2.42%) |
Jul 21, 2020 | 23.98 | 24.34 | 23.82 | 23.86 | 1,007,962 | -0.04(-0.18%) |
Jul 20, 2020 | 24.77 | 24.80 | 23.90 | 23.90 | 1,386,547 | -0.86(-3.48%) |
Jul 17, 2020 | 24.26 | 24.78 | 23.89 | 24.76 | 1,231,658 | +0.71(+2.94%) |
Jul 16, 2020 | 24.02 | 24.23 | 23.85 | 24.05 | 1,602,959 | +0.01(+0.04%) |
Jul 15, 2020 | 24.18 | 24.36 | 23.91 | 24.05 | 1,457,967 | +0.12(+0.50%) |
Jul 14, 2020 | 23.48 | 23.97 | 23.48 | 23.92 | 1,582,198 | +0.45(+1.91%) |
Jul 13, 2020 | 23.67 | 23.91 | 23.42 | 23.48 | 821,837 | -0.12(-0.51%) |
Jul 10, 2020 | 23.56 | 23.89 | 23.53 | 23.60 | 992,404 | -0.03(-0.15%) |
Jul 09, 2020 | 23.80 | 23.80 | 23.51 | 23.63 | 722,203 | -0.26(-1.08%) |
Jul 08, 2020 | 23.71 | 23.92 | 23.59 | 23.89 | 1,204,995 | +0.18(+0.76%) |
Jul 07, 2020 | 23.90 | 24.02 | 23.69 | 23.71 | 818,298 | -0.42(-1.75%) |
Jul 06, 2020 | 25.05 | 25.05 | 24.09 | 24.13 | 1,031,685 | -0.50(-2.03%) |
Jul 02, 2020 | 24.64 | 24.72 | 24.33 | 24.63 | 1,782,453 | +0.40(+1.64%) |
Jul 01, 2020 | 23.21 | 24.40 | 23.18 | 24.24 | 1,056,013 | +0.97(+4.19%) |
Jun 30, 2020 | 22.99 | 23.39 | 22.99 | 23.26 | 1,662,713 | +0.28(+1.20%) |
Jun 29, 2020 | 22.65 | 23.01 | 22.37 | 22.99 | 1,368,569 | +0.59(+2.62%) |
Jun 26, 2020 | 22.90 | 23.00 | 22.38 | 22.40 | 2,400,059 | -0.55(-2.41%) |
Jun 25, 2020 | 22.81 | 22.95 | 22.43 | 22.95 | 1,432,080 | +0.17(+0.75%) |
Jun 24, 2020 | 22.54 | 22.90 | 22.25 | 22.78 | 1,748,433 | +0.03(+0.15%) |
Jun 23, 2020 | 23.07 | 23.20 | 22.61 | 22.75 | 1,787,041 | -0.18(-0.78%) |
Jun 22, 2020 | 22.87 | 23.22 | 22.52 | 22.93 | 1,448,661 | +0.02(+0.07%) |
Jun 19, 2020 | 23.94 | 23.94 | 22.91 | 22.91 | 4,612,996 | -0.84(-3.55%) |
Jun 18, 2020 | 23.71 | 23.86 | 23.29 | 23.75 | 1,532,291 | -0.13(-0.53%) |
Jun 17, 2020 | 24.28 | 24.30 | 23.77 | 23.88 | 1,229,769 | -0.38(-1.58%) |
Jun 16, 2020 | 24.36 | 24.68 | 24.02 | 24.26 | 1,956,653 | +0.43(+1.82%) |
Jun 15, 2020 | 23.16 | 23.89 | 22.99 | 23.83 | 2,370,794 | +0.19(+0.79%) |
Jun 12, 2020 | 23.23 | 23.70 | 22.69 | 23.64 | 2,656,487 | +1.00(+4.40%) |
Jun 11, 2020 | 23.23 | 23.33 | 22.64 | 22.64 | 1,164,628 | -1.40(-5.81%) |
Jun 10, 2020 | 24.58 | 24.66 | 23.90 | 24.04 | 1,294,623 | -0.64(-2.59%) |
Jun 09, 2020 | 24.52 | 24.95 | 24.30 | 24.68 | 1,728,412 | -0.15(-0.62%) |
Jun 08, 2020 | 25.28 | 25.56 | 24.67 | 24.83 | 1,973,328 | -0.32(-1.25%) |
Jun 05, 2020 | 25.45 | 25.77 | 25.01 | 25.15 | 2,978,108 | +0.37(+1.48%) |
Jun 04, 2020 | 24.99 | 25.16 | 24.53 | 24.78 | 1,964,782 | -0.33(-1.32%) |
Jun 03, 2020 | 24.54 | 25.27 | 24.54 | 25.11 | 1,533,366 | +0.77(+3.18%) |
Jun 02, 2020 | 24.32 | 24.72 | 24.15 | 24.34 | 1,853,239 | +0.19(+0.78%) |
Jun 01, 2020 | 24.09 | 24.35 | 23.67 | 24.15 | 1,943,000 | -0.08(-0.32%) |
May 29, 2020 | 24.01 | 24.53 | 23.72 | 24.23 | 2,053,535 | +0.14(+0.60%) |
May 28, 2020 | 23.82 | 24.17 | 23.57 | 24.08 | 2,143,298 | +0.40(+1.69%) |
May 27, 2020 | 23.20 | 23.75 | 23.20 | 23.68 | 2,415,264 | +0.89(+3.92%) |
May 26, 2020 | 22.30 | 22.90 | 22.09 | 22.79 | 1,721,918 | +1.05(+4.82%) |
May 22, 2020 | 21.50 | 21.77 | 21.38 | 21.74 | 1,377,050 | +0.25(+1.15%) |
May 21, 2020 | 21.24 | 21.62 | 21.24 | 21.50 | 1,503,093 | +0.14(+0.68%) |
May 20, 2020 | 21.64 | 21.80 | 21.12 | 21.35 | 1,006,072 | -0.06(-0.28%) |
May 19, 2020 | 21.13 | 21.53 | 20.96 | 21.41 | 1,323,002 | +0.18(+0.84%) |
May 18, 2020 | 20.52 | 21.30 | 20.52 | 21.23 | 1,292,229 | +1.24(+6.22%) |
May 15, 2020 | 20.37 | 20.55 | 19.89 | 19.99 | 1,607,283 | -0.53(-2.57%) |
May 14, 2020 | 20.17 | 20.52 | 19.78 | 20.52 | 1,455,106 | +0.05(+0.25%) |
May 13, 2020 | 20.75 | 21.01 | 20.36 | 20.47 | 1,133,140 | -0.37(-1.76%) |
May 12, 2020 | 22.12 | 22.12 | 20.83 | 20.83 | 1,994,159 | -1.20(-5.45%) |
May 11, 2020 | 22.54 | 22.65 | 21.85 | 22.03 | 1,922,005 | -0.74(-3.25%) |
May 08, 2020 | 21.29 | 22.92 | 21.28 | 22.77 | 1,762,220 | +1.87(+8.96%) |
May 07, 2020 | 20.80 | 21.20 | 20.57 | 20.90 | 1,796,283 | +0.35(+1.70%) |
May 06, 2020 | 20.77 | 20.97 | 20.35 | 20.55 | 1,285,549 | -0.17(-0.82%) |
May 05, 2020 | 20.72 | 21.17 | 20.66 | 20.72 | 988,261 | -0.05(-0.25%) |
May 04, 2020 | 20.92 | 21.01 | 20.55 | 20.77 | 1,006,427 | -0.27(-1.29%) |