Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.43 | 23.56 | 23.42 | 23.56 | 1,869,806 | +0.14(+0.60%) |
Jul 30, 2020 | 23.48 | 23.53 | 23.41 | 23.42 | 576,533 | -0.09(-0.40%) |
Jul 29, 2020 | 23.56 | 23.56 | 23.45 | 23.51 | 1,376,486 | -0.11(-0.47%) |
Jul 28, 2020 | 23.60 | 23.63 | 23.57 | 23.62 | 1,337,502 | +0.04(+0.16%) |
Jul 27, 2020 | 23.60 | 23.62 | 23.53 | 23.58 | 1,516,345 | -0.18(-0.75%) |
Jul 24, 2020 | 23.81 | 23.84 | 23.75 | 23.76 | 1,175,242 | -0.10(-0.43%) |
Jul 23, 2020 | 23.93 | 23.94 | 23.82 | 23.86 | 1,341,340 | -0.05(-0.19%) |
Jul 22, 2020 | 23.90 | 23.92 | 23.87 | 23.91 | 701,599 | -0.07(-0.27%) |
Jul 21, 2020 | 24.10 | 24.10 | 23.92 | 23.98 | 1,449,878 | -0.15(-0.62%) |
Jul 20, 2020 | 24.16 | 24.20 | 24.12 | 24.12 | 318,207 | -0.04(-0.15%) |
Jul 17, 2020 | 24.20 | 24.20 | 24.14 | 24.16 | 450,951 | -0.10(-0.42%) |
Jul 16, 2020 | 24.21 | 24.27 | 24.14 | 24.26 | 401,209 | +0.08(+0.35%) |
Jul 15, 2020 | 24.13 | 24.20 | 24.11 | 24.18 | 563,813 | -0.07(-0.27%) |
Jul 14, 2020 | 24.31 | 24.31 | 24.22 | 24.25 | 831,079 | -0.05(-0.19%) |
Jul 13, 2020 | 24.29 | 24.31 | 24.24 | 24.29 | 402,193 | -0.04(-0.15%) |
Jul 10, 2020 | 24.31 | 24.35 | 24.28 | 24.33 | 235,456 | -0.04(-0.15%) |
Jul 09, 2020 | 24.26 | 24.38 | 24.25 | 24.37 | 675,203 | +0.08(+0.35%) |
Jul 08, 2020 | 24.36 | 24.37 | 24.27 | 24.28 | 471,075 | -0.13(-0.53%) |
Jul 07, 2020 | 24.37 | 24.43 | 24.37 | 24.41 | 642,032 | +0.06(+0.23%) |
Jul 06, 2020 | 24.34 | 24.39 | 24.31 | 24.36 | 1,056,102 | -0.13(-0.53%) |
Jul 02, 2020 | 24.45 | 24.53 | 24.41 | 24.49 | 557,196 | +0.02(+0.08%) |
Jul 01, 2020 | 24.52 | 24.53 | 24.44 | 24.47 | 790,804 | -0.06(-0.23%) |
Jun 30, 2020 | 24.59 | 24.61 | 24.49 | 24.53 | 1,068,282 | -0.04(-0.15%) |
Jun 29, 2020 | 24.49 | 24.59 | 24.49 | 24.56 | 591,725 | +0.01(+0.04%) |
Jun 26, 2020 | 24.53 | 24.61 | 24.52 | 24.55 | 596,904 | +0.04(+0.15%) |
Jun 25, 2020 | 24.55 | 24.57 | 24.52 | 24.52 | 1,228,626 | +0.04(+0.15%) |
Jun 24, 2020 | 24.42 | 24.50 | 24.41 | 24.48 | 1,260,922 | +0.11(+0.46%) |
Jun 23, 2020 | 24.32 | 24.37 | 24.27 | 24.37 | 1,678,235 | -0.08(-0.34%) |
Jun 22, 2020 | 24.53 | 24.53 | 24.43 | 24.45 | 1,003,512 | -0.13(-0.53%) |
Jun 19, 2020 | 24.51 | 24.62 | 24.51 | 24.58 | 2,101,185 | +0.03(+0.11%) |
Jun 18, 2020 | 24.52 | 24.58 | 24.50 | 24.55 | 661,080 | +0.09(+0.38%) |
Jun 17, 2020 | 24.45 | 24.53 | 24.45 | 24.46 | 806,262 | +0.02(+0.08%) |
Jun 16, 2020 | 24.39 | 24.51 | 24.39 | 24.44 | 1,525,440 | +0.07(+0.31%) |
Jun 15, 2020 | 24.49 | 24.51 | 24.33 | 24.37 | 778,566 | -0.10(-0.42%) |
Jun 12, 2020 | 24.39 | 24.57 | 24.35 | 24.47 | 1,915,524 | +0.07(+0.27%) |
Jun 11, 2020 | 24.26 | 24.41 | 24.20 | 24.40 | 1,156,421 | +0.24(+1.00%) |
Jun 10, 2020 | 24.22 | 24.29 | 24.12 | 24.16 | 1,321,327 | -0.12(-0.50%) |
Jun 09, 2020 | 24.36 | 24.37 | 24.25 | 24.28 | 1,109,766 | -0.07(-0.31%) |
Jun 08, 2020 | 24.38 | 24.40 | 24.34 | 24.36 | 1,925,850 | -0.07(-0.27%) |
Jun 05, 2020 | 24.38 | 24.44 | 24.36 | 24.42 | 4,395,113 | +0.05(+0.19%) |
Jun 04, 2020 | 24.49 | 24.49 | 24.32 | 24.38 | 3,475,743 | -0.09(-0.38%) |
Jun 03, 2020 | 24.58 | 24.59 | 24.47 | 24.47 | 7,281,161 | -0.15(-0.61%) |
Jun 02, 2020 | 24.60 | 24.64 | 24.56 | 24.62 | 845,056 | -0.03(-0.11%) |
Jun 01, 2020 | 24.72 | 24.74 | 24.65 | 24.65 | 1,482,529 | -0.14(-0.56%) |
May 29, 2020 | 24.77 | 24.83 | 24.72 | 24.79 | 1,469,509 | -0.04(-0.15%) |
May 28, 2020 | 24.90 | 24.92 | 24.80 | 24.82 | 3,289,418 | -0.13(-0.52%) |
May 27, 2020 | 24.95 | 25.04 | 24.94 | 24.95 | 624,535 | -0.01(-0.04%) |
May 26, 2020 | 24.98 | 24.99 | 24.93 | 24.96 | 1,136,835 | -0.19(-0.74%) |
May 22, 2020 | 25.16 | 25.19 | 25.14 | 25.15 | 2,223,742 | +0.07(+0.30%) |
May 21, 2020 | 25.01 | 25.10 | 25.00 | 25.07 | 1,100,494 | +0.06(+0.22%) |
May 20, 2020 | 25.00 | 25.03 | 24.96 | 25.02 | 1,920,781 | -0.08(-0.33%) |
May 19, 2020 | 25.09 | 25.11 | 25.04 | 25.10 | 862,403 | -0.02(-0.07%) |
May 18, 2020 | 25.23 | 25.25 | 25.11 | 25.12 | 1,952,789 | -0.20(-0.81%) |
May 15, 2020 | 25.27 | 25.35 | 25.24 | 25.33 | 483,683 | +0.02(+0.07%) |
May 14, 2020 | 25.34 | 25.35 | 25.28 | 25.31 | 1,009,070 | +0.03(+0.11%) |
May 13, 2020 | 25.18 | 25.30 | 25.16 | 25.28 | 887,503 | +0.05(+0.18%) |
May 12, 2020 | 25.18 | 25.23 | 25.15 | 25.23 | 675,456 | -0.05(-0.18%) |
May 11, 2020 | 25.23 | 25.31 | 25.21 | 25.28 | 4,664,110 | +0.09(+0.37%) |
May 08, 2020 | 25.19 | 25.21 | 25.07 | 25.19 | 1,171,164 | -0.01(-0.04%) |
May 07, 2020 | 25.30 | 25.33 | 25.17 | 25.20 | 700,995 | -0.07(-0.29%) |
May 06, 2020 | 25.22 | 25.28 | 25.20 | 25.27 | 810,128 | +0.12(+0.48%) |
May 05, 2020 | 25.16 | 25.19 | 25.07 | 25.15 | 5,299,558 | +0.02(+0.07%) |
May 04, 2020 | 25.09 | 25.14 | 25.07 | 25.13 | 1,073,759 | +0.14(+0.56%) |