Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.69 | 24.22 | 23.44 | 23.81 | 1,499,035 | -0.21(-0.89%) |
Jul 30, 2020 | 23.91 | 24.49 | 23.08 | 24.03 | 1,418,105 | -0.43(-1.75%) |
Jul 29, 2020 | 24.34 | 24.68 | 24.14 | 24.46 | 1,278,132 | +0.16(+0.64%) |
Jul 28, 2020 | 24.55 | 24.97 | 24.22 | 24.30 | 919,014 | -0.40(-1.62%) |
Jul 27, 2020 | 25.38 | 25.45 | 24.50 | 24.70 | 976,876 | -0.75(-2.95%) |
Jul 24, 2020 | 25.81 | 26.33 | 25.43 | 25.45 | 940,504 | -0.30(-1.17%) |
Jul 23, 2020 | 25.60 | 26.19 | 25.33 | 25.75 | 1,856,230 | +0.01(+0.04%) |
Jul 22, 2020 | 26.01 | 26.01 | 24.98 | 25.74 | 1,488,775 | -0.79(-2.97%) |
Jul 21, 2020 | 24.80 | 26.71 | 24.80 | 26.53 | 2,118,692 | +2.61(+10.91%) |
Jul 20, 2020 | 24.80 | 25.14 | 23.79 | 23.92 | 2,100,859 | -0.93(-3.76%) |
Jul 17, 2020 | 25.41 | 26.16 | 24.82 | 24.86 | 1,006,752 | -0.48(-1.88%) |
Jul 16, 2020 | 25.26 | 25.80 | 24.77 | 25.33 | 2,081,061 | -0.19(-0.76%) |
Jul 15, 2020 | 25.36 | 25.73 | 24.85 | 25.53 | 1,524,872 | +0.86(+3.47%) |
Jul 14, 2020 | 23.87 | 24.67 | 23.31 | 24.67 | 1,770,825 | +0.80(+3.34%) |
Jul 13, 2020 | 25.04 | 25.13 | 23.84 | 23.87 | 1,572,938 | -0.90(-3.62%) |
Jul 10, 2020 | 23.68 | 24.81 | 23.68 | 24.77 | 1,314,878 | +0.80(+3.33%) |
Jul 09, 2020 | 25.70 | 26.00 | 23.95 | 23.97 | 1,336,875 | -1.84(-7.13%) |
Jul 08, 2020 | 25.61 | 26.29 | 25.34 | 25.81 | 939,379 | +0.36(+1.42%) |
Jul 07, 2020 | 26.51 | 26.56 | 25.40 | 25.45 | 1,188,559 | -1.45(-5.39%) |
Jul 06, 2020 | 26.54 | 26.98 | 26.21 | 26.90 | 1,469,429 | +0.82(+3.14%) |
Jul 02, 2020 | 26.46 | 27.03 | 26.03 | 26.08 | 1,297,829 | +0.44(+1.71%) |
Jul 01, 2020 | 26.77 | 27.13 | 25.26 | 25.65 | 1,871,554 | -1.12(-4.18%) |
Jun 30, 2020 | 26.03 | 26.89 | 25.71 | 26.77 | 1,084,271 | +0.42(+1.59%) |
Jun 29, 2020 | 25.52 | 26.55 | 25.29 | 26.35 | 885,213 | +1.07(+4.24%) |
Jun 26, 2020 | 26.56 | 26.95 | 24.99 | 25.28 | 1,566,618 | -1.65(-6.11%) |
Jun 25, 2020 | 25.66 | 27.21 | 25.53 | 26.92 | 1,941,292 | +0.81(+3.10%) |
Jun 24, 2020 | 28.24 | 28.32 | 26.08 | 26.11 | 1,812,550 | -2.76(-9.54%) |
Jun 23, 2020 | 29.70 | 29.75 | 28.57 | 28.87 | 1,592,816 | -0.19(-0.64%) |
Jun 22, 2020 | 28.39 | 29.31 | 27.86 | 29.05 | 2,515,045 | +0.73(+2.58%) |
Jun 19, 2020 | 29.09 | 29.31 | 28.22 | 28.32 | 3,744,251 | +0.05(+0.17%) |
Jun 18, 2020 | 27.69 | 28.78 | 27.26 | 28.27 | 2,464,153 | +0.22(+0.80%) |
Jun 17, 2020 | 29.41 | 29.95 | 28.02 | 28.05 | 2,063,831 | -1.74(-5.85%) |
Jun 16, 2020 | 31.05 | 31.15 | 28.77 | 29.79 | 1,592,364 | +0.55(+1.90%) |
Jun 15, 2020 | 27.82 | 29.72 | 27.68 | 29.24 | 1,245,679 | -0.34(-1.15%) |
Jun 12, 2020 | 29.61 | 30.12 | 28.24 | 29.58 | 1,762,278 | +1.79(+6.45%) |
Jun 11, 2020 | 26.62 | 28.71 | 26.29 | 27.79 | 1,894,602 | -1.59(-5.40%) |
Jun 10, 2020 | 30.36 | 30.69 | 28.99 | 29.37 | 2,128,989 | -1.57(-5.07%) |
Jun 09, 2020 | 30.86 | 31.46 | 29.74 | 30.94 | 2,335,570 | -1.74(-5.33%) |
Jun 08, 2020 | 33.46 | 33.70 | 30.92 | 32.68 | 2,025,181 | +1.29(+4.09%) |
Jun 05, 2020 | 30.66 | 31.71 | 30.50 | 31.40 | 1,940,375 | +3.14(+11.09%) |
Jun 04, 2020 | 27.88 | 28.38 | 27.45 | 28.26 | 1,496,743 | +0.15(+0.52%) |
Jun 03, 2020 | 27.85 | 28.46 | 27.32 | 28.12 | 1,365,450 | +0.99(+3.66%) |
Jun 02, 2020 | 27.14 | 27.40 | 26.82 | 27.13 | 1,379,711 | +0.42(+1.57%) |
Jun 01, 2020 | 25.50 | 27.08 | 25.18 | 26.71 | 1,278,031 | +1.12(+4.38%) |
May 29, 2020 | 26.22 | 26.24 | 25.18 | 25.59 | 1,561,996 | -1.00(-3.77%) |
May 28, 2020 | 26.70 | 27.20 | 26.23 | 26.59 | 1,595,750 | -0.18(-0.69%) |
May 27, 2020 | 27.21 | 27.21 | 25.95 | 26.77 | 1,271,159 | +0.09(+0.33%) |
May 26, 2020 | 27.50 | 27.57 | 26.05 | 26.69 | 1,312,913 | +0.58(+2.24%) |
May 22, 2020 | 26.16 | 26.18 | 25.51 | 26.10 | 1,795,556 | -0.28(-1.07%) |
May 21, 2020 | 26.33 | 26.94 | 26.23 | 26.39 | 2,088,625 | +0.06(+0.22%) |
May 20, 2020 | 26.21 | 27.10 | 26.02 | 26.33 | 1,422,143 | +0.98(+3.88%) |
May 19, 2020 | 26.37 | 26.63 | 24.88 | 25.34 | 2,115,866 | -0.83(-3.16%) |
May 18, 2020 | 25.09 | 26.32 | 24.82 | 26.17 | 2,744,252 | +2.99(+12.89%) |
May 15, 2020 | 22.70 | 23.64 | 22.61 | 23.18 | 1,509,717 | +0.35(+1.54%) |
May 14, 2020 | 21.79 | 23.36 | 21.08 | 22.83 | 1,846,710 | +0.50(+2.22%) |
May 13, 2020 | 23.02 | 23.39 | 21.74 | 22.34 | 2,491,947 | -0.77(-3.34%) |
May 12, 2020 | 23.74 | 24.08 | 22.99 | 23.11 | 1,942,219 | -0.47(-2.00%) |
May 11, 2020 | 22.95 | 23.75 | 22.85 | 23.58 | 2,615,830 | +0.37(+1.58%) |
May 08, 2020 | 23.83 | 23.90 | 22.63 | 23.21 | 1,938,867 | +0.17(+0.75%) |
May 07, 2020 | 24.23 | 24.96 | 22.55 | 23.04 | 2,863,078 | +0.67(+2.97%) |
May 06, 2020 | 22.65 | 23.12 | 21.79 | 22.37 | 2,548,768 | -0.06(-0.26%) |
May 05, 2020 | 24.63 | 24.90 | 22.19 | 22.43 | 2,454,188 | -0.65(-2.80%) |
May 04, 2020 | 21.84 | 23.10 | 21.57 | 23.08 | 2,435,604 | +0.42(+1.87%) |