Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.12 | 24.26 | 23.73 | 24.24 | 962,575 | -0.10(-0.43%) |
Jul 30, 2020 | 23.95 | 24.46 | 23.76 | 24.34 | 685,309 | -0.04(-0.15%) |
Jul 29, 2020 | 24.14 | 24.56 | 23.91 | 24.38 | 739,985 | +0.20(+0.82%) |
Jul 28, 2020 | 24.04 | 24.56 | 23.93 | 24.18 | 765,310 | +0.02(+0.08%) |
Jul 27, 2020 | 24.81 | 24.96 | 23.92 | 24.16 | 1,064,572 | -0.75(-3.02%) |
Jul 24, 2020 | 24.90 | 25.58 | 24.62 | 24.91 | 918,768 | +0.34(+1.38%) |
Jul 23, 2020 | 24.38 | 24.85 | 24.34 | 24.58 | 1,094,676 | +0.24(+1.00%) |
Jul 22, 2020 | 23.75 | 24.36 | 23.69 | 24.33 | 1,062,718 | +0.49(+2.05%) |
Jul 21, 2020 | 23.48 | 24.19 | 23.47 | 23.84 | 1,228,783 | +0.50(+2.14%) |
Jul 20, 2020 | 23.59 | 23.81 | 22.85 | 23.34 | 1,593,289 | -0.41(-1.74%) |
Jul 17, 2020 | 24.93 | 24.93 | 23.64 | 23.76 | 2,179,909 | -1.07(-4.32%) |
Jul 16, 2020 | 24.41 | 24.96 | 24.35 | 24.83 | 1,039,368 | +0.14(+0.57%) |
Jul 15, 2020 | 23.82 | 24.81 | 23.82 | 24.69 | 1,541,082 | +1.05(+4.46%) |
Jul 14, 2020 | 23.20 | 23.96 | 23.08 | 23.63 | 1,618,917 | +0.08(+0.32%) |
Jul 13, 2020 | 23.87 | 24.10 | 22.96 | 23.56 | 1,760,202 | -0.32(-1.34%) |
Jul 10, 2020 | 22.88 | 23.90 | 22.88 | 23.88 | 860,714 | +0.87(+3.80%) |
Jul 09, 2020 | 23.78 | 23.85 | 22.60 | 23.00 | 1,168,554 | -0.87(-3.66%) |
Jul 08, 2020 | 24.23 | 24.23 | 23.61 | 23.88 | 894,112 | -0.36(-1.47%) |
Jul 07, 2020 | 24.70 | 24.74 | 24.18 | 24.24 | 1,071,226 | -0.71(-2.86%) |
Jul 06, 2020 | 25.34 | 25.46 | 24.64 | 24.95 | 962,623 | -0.02(-0.08%) |
Jul 02, 2020 | 25.83 | 26.00 | 24.89 | 24.97 | 1,309,306 | -0.35(-1.37%) |
Jul 01, 2020 | 25.21 | 25.73 | 24.94 | 25.32 | 1,969,114 | +0.08(+0.30%) |
Jun 30, 2020 | 25.17 | 25.30 | 24.87 | 25.24 | 1,409,459 | +0.05(+0.19%) |
Jun 29, 2020 | 24.44 | 25.24 | 24.08 | 25.20 | 1,537,504 | +0.98(+4.04%) |
Jun 26, 2020 | 25.04 | 25.04 | 23.89 | 24.22 | 2,781,186 | -0.94(-3.74%) |
Jun 25, 2020 | 25.16 | 25.22 | 24.58 | 25.16 | 1,849,719 | -0.24(-0.96%) |
Jun 24, 2020 | 25.76 | 25.95 | 24.89 | 25.40 | 1,298,296 | -0.75(-2.88%) |
Jun 23, 2020 | 26.20 | 26.67 | 26.13 | 26.16 | 1,359,794 | +0.20(+0.76%) |
Jun 22, 2020 | 25.91 | 26.12 | 25.55 | 25.96 | 1,582,265 | -0.21(-0.79%) |
Jun 19, 2020 | 27.42 | 27.74 | 26.15 | 26.16 | 2,525,258 | -0.79(-2.93%) |
Jun 18, 2020 | 25.93 | 26.98 | 25.84 | 26.95 | 1,487,448 | +0.85(+3.24%) |
Jun 17, 2020 | 26.33 | 26.43 | 25.90 | 26.11 | 1,978,902 | -0.24(-0.93%) |
Jun 16, 2020 | 27.93 | 28.23 | 26.07 | 26.35 | 1,658,033 | -0.79(-2.91%) |
Jun 15, 2020 | 25.37 | 27.61 | 25.26 | 27.14 | 1,393,480 | +0.86(+3.26%) |
Jun 12, 2020 | 26.69 | 26.92 | 25.66 | 26.29 | 1,590,008 | +0.31(+1.19%) |
Jun 11, 2020 | 27.07 | 27.07 | 25.87 | 25.98 | 1,804,928 | -1.98(-7.10%) |
Jun 10, 2020 | 28.34 | 28.45 | 27.39 | 27.96 | 1,546,403 | -0.56(-1.98%) |
Jun 09, 2020 | 29.41 | 29.49 | 28.46 | 28.53 | 1,262,544 | -1.27(-4.26%) |
Jun 08, 2020 | 28.58 | 30.14 | 28.58 | 29.80 | 2,454,883 | +1.34(+4.73%) |
Jun 05, 2020 | 29.12 | 29.64 | 28.33 | 28.45 | 1,764,172 | +0.29(+1.04%) |
Jun 04, 2020 | 28.24 | 28.62 | 27.82 | 28.16 | 1,203,652 | -0.26(-0.93%) |
Jun 03, 2020 | 27.47 | 28.77 | 27.47 | 28.42 | 1,410,799 | +1.27(+4.68%) |
Jun 02, 2020 | 27.44 | 27.61 | 26.88 | 27.15 | 879,977 | -0.25(-0.93%) |
Jun 01, 2020 | 27.17 | 27.66 | 27.09 | 27.41 | 787,588 | +0.34(+1.25%) |
May 29, 2020 | 26.86 | 27.21 | 26.40 | 27.07 | 1,850,190 | +0.11(+0.42%) |
May 28, 2020 | 27.67 | 27.86 | 26.83 | 26.95 | 996,342 | -0.60(-2.18%) |
May 27, 2020 | 27.27 | 27.96 | 26.97 | 27.56 | 982,279 | +0.67(+2.48%) |
May 26, 2020 | 26.71 | 27.06 | 26.41 | 26.89 | 910,140 | +1.15(+4.46%) |
May 22, 2020 | 25.54 | 25.84 | 25.43 | 25.74 | 785,754 | +0.13(+0.51%) |
May 21, 2020 | 25.46 | 25.99 | 25.46 | 25.61 | 708,580 | -0.13(-0.51%) |
May 20, 2020 | 25.43 | 26.11 | 25.35 | 25.74 | 1,001,635 | +0.40(+1.60%) |
May 19, 2020 | 25.13 | 25.84 | 24.89 | 25.34 | 788,854 | +0.08(+0.32%) |
May 18, 2020 | 25.07 | 25.43 | 24.66 | 25.26 | 1,216,923 | +1.27(+5.31%) |
May 15, 2020 | 23.48 | 24.05 | 23.22 | 23.98 | 1,123,234 | +0.36(+1.51%) |
May 14, 2020 | 22.26 | 23.70 | 21.97 | 23.63 | 1,864,121 | +1.00(+4.41%) |
May 13, 2020 | 23.25 | 23.28 | 21.99 | 22.63 | 1,246,756 | -0.78(-3.33%) |
May 12, 2020 | 24.07 | 24.23 | 23.41 | 23.41 | 1,057,929 | -0.53(-2.20%) |
May 11, 2020 | 24.27 | 24.27 | 23.31 | 23.94 | 898,802 | -0.26(-1.09%) |
May 08, 2020 | 24.10 | 24.41 | 23.81 | 24.20 | 1,009,571 | +0.68(+2.88%) |
May 07, 2020 | 24.69 | 25.14 | 23.38 | 23.52 | 1,925,521 | +0.38(+1.63%) |
May 06, 2020 | 22.47 | 23.25 | 22.00 | 23.15 | 2,073,149 | +0.71(+3.19%) |
May 05, 2020 | 23.34 | 23.52 | 22.22 | 22.43 | 1,502,603 | -0.73(-3.17%) |
May 04, 2020 | 23.37 | 23.47 | 22.77 | 23.16 | 1,254,788 | -0.37(-1.56%) |