Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.88 | 23.88 | 23.44 | 23.62 | 1,204,644 | -0.39(-1.63%) |
Jul 30, 2020 | 23.89 | 24.05 | 23.69 | 24.01 | 1,316,719 | -0.45(-1.86%) |
Jul 29, 2020 | 24.36 | 24.50 | 24.34 | 24.47 | 1,081,300 | +0.14(+0.56%) |
Jul 28, 2020 | 24.36 | 24.43 | 24.29 | 24.33 | 784,235 | -0.17(-0.68%) |
Jul 27, 2020 | 24.43 | 24.51 | 24.42 | 24.50 | 568,225 | +0.18(+0.72%) |
Jul 24, 2020 | 24.34 | 24.41 | 24.26 | 24.32 | 752,636 | -0.25(-1.01%) |
Jul 23, 2020 | 24.78 | 24.80 | 24.51 | 24.57 | 903,088 | -0.22(-0.90%) |
Jul 22, 2020 | 24.73 | 24.83 | 24.70 | 24.79 | 559,517 | +0.00(+0.00%) |
Jul 21, 2020 | 24.98 | 25.00 | 24.76 | 24.79 | 1,066,963 | -0.09(-0.35%) |
Jul 20, 2020 | 24.80 | 24.89 | 24.73 | 24.88 | 637,736 | +0.11(+0.45%) |
Jul 17, 2020 | 24.74 | 24.78 | 24.67 | 24.77 | 984,728 | +0.05(+0.19%) |
Jul 16, 2020 | 24.71 | 24.76 | 24.66 | 24.72 | 1,149,705 | -0.10(-0.39%) |
Jul 15, 2020 | 24.86 | 24.97 | 24.77 | 24.82 | 1,155,437 | +0.24(+0.97%) |
Jul 14, 2020 | 24.33 | 24.61 | 24.31 | 24.58 | 1,461,344 | +0.30(+1.25%) |
Jul 13, 2020 | 24.52 | 24.64 | 24.23 | 24.27 | 1,364,912 | -0.16(-0.65%) |
Jul 10, 2020 | 24.26 | 24.43 | 24.17 | 24.43 | 1,065,565 | +0.23(+0.95%) |
Jul 09, 2020 | 24.38 | 24.38 | 24.03 | 24.20 | 1,345,813 | -0.23(-0.95%) |
Jul 08, 2020 | 24.30 | 24.43 | 24.23 | 24.43 | 1,407,569 | +0.09(+0.36%) |
Jul 07, 2020 | 24.43 | 24.52 | 24.33 | 24.35 | 793,633 | -0.31(-1.26%) |
Jul 06, 2020 | 24.60 | 24.67 | 24.54 | 24.66 | 816,099 | +0.29(+1.18%) |
Jul 02, 2020 | 24.39 | 24.50 | 24.33 | 24.37 | 2,262,302 | +0.31(+1.29%) |
Jul 01, 2020 | 24.00 | 24.13 | 23.96 | 24.06 | 1,976,983 | -0.02(-0.07%) |
Jun 30, 2020 | 23.94 | 24.15 | 23.94 | 24.08 | 1,245,264 | -0.06(-0.26%) |
Jun 29, 2020 | 23.99 | 24.18 | 23.88 | 24.14 | 1,295,819 | +0.23(+0.97%) |
Jun 26, 2020 | 24.18 | 24.21 | 23.87 | 23.91 | 1,799,749 | -0.33(-1.34%) |
Jun 25, 2020 | 23.92 | 24.24 | 23.84 | 24.23 | 1,315,717 | +0.37(+1.55%) |
Jun 24, 2020 | 24.15 | 24.19 | 23.78 | 23.86 | 1,579,722 | -0.50(-2.04%) |
Jun 23, 2020 | 24.48 | 24.54 | 24.35 | 24.36 | 1,753,385 | +0.02(+0.10%) |
Jun 22, 2020 | 24.24 | 24.35 | 24.16 | 24.34 | 948,889 | +0.18(+0.75%) |
Jun 19, 2020 | 24.48 | 24.53 | 24.13 | 24.15 | 870,977 | -0.09(-0.36%) |
Jun 18, 2020 | 24.15 | 24.27 | 24.11 | 24.24 | 940,659 | -0.05(-0.19%) |
Jun 17, 2020 | 24.41 | 24.45 | 24.26 | 24.29 | 900,536 | +0.10(+0.42%) |
Jun 16, 2020 | 24.32 | 24.42 | 23.97 | 24.19 | 1,643,499 | +0.36(+1.52%) |
Jun 15, 2020 | 23.40 | 23.86 | 23.33 | 23.82 | 1,277,845 | -0.02(-0.07%) |
Jun 12, 2020 | 23.95 | 23.99 | 23.56 | 23.84 | 1,425,201 | +0.54(+2.33%) |
Jun 11, 2020 | 23.92 | 23.97 | 23.27 | 23.30 | 1,795,647 | -1.23(-5.01%) |
Jun 10, 2020 | 24.67 | 24.70 | 24.45 | 24.52 | 1,514,698 | -0.17(-0.67%) |
Jun 09, 2020 | 24.63 | 24.75 | 24.59 | 24.69 | 1,506,570 | -0.37(-1.48%) |
Jun 08, 2020 | 24.95 | 25.08 | 24.78 | 25.06 | 1,108,888 | +0.20(+0.79%) |
Jun 05, 2020 | 24.91 | 25.03 | 24.82 | 24.86 | 1,225,721 | +0.45(+1.84%) |
Jun 04, 2020 | 24.42 | 24.52 | 24.32 | 24.41 | 2,694,632 | -0.16(-0.64%) |
Jun 03, 2020 | 24.35 | 24.64 | 24.35 | 24.57 | 1,508,239 | +0.46(+1.89%) |
Jun 02, 2020 | 23.99 | 24.12 | 23.95 | 24.12 | 1,867,477 | +0.25(+1.06%) |
Jun 01, 2020 | 23.58 | 23.87 | 23.58 | 23.86 | 1,198,830 | +0.39(+1.68%) |
May 29, 2020 | 23.49 | 23.49 | 23.23 | 23.47 | 2,123,000 | -0.09(-0.37%) |
May 28, 2020 | 23.68 | 23.82 | 23.56 | 23.56 | 1,214,032 | +0.09(+0.40%) |
May 27, 2020 | 23.45 | 23.46 | 23.23 | 23.46 | 1,546,061 | +0.33(+1.43%) |
May 26, 2020 | 23.18 | 23.25 | 23.12 | 23.13 | 1,894,270 | +0.50(+2.19%) |
May 22, 2020 | 22.57 | 22.65 | 22.50 | 22.64 | 1,205,011 | -0.02(-0.07%) |
May 21, 2020 | 22.79 | 22.84 | 22.59 | 22.65 | 1,724,111 | -0.19(-0.83%) |
May 20, 2020 | 22.81 | 22.92 | 22.77 | 22.84 | 919,985 | +0.39(+1.72%) |
May 19, 2020 | 22.60 | 22.71 | 22.45 | 22.45 | 1,343,601 | -0.31(-1.38%) |
May 18, 2020 | 22.52 | 22.86 | 22.51 | 22.77 | 1,411,759 | +0.72(+3.28%) |
May 15, 2020 | 21.92 | 22.07 | 21.88 | 22.05 | 1,716,417 | +0.05(+0.22%) |
May 14, 2020 | 21.71 | 22.01 | 21.57 | 22.00 | 1,919,313 | -0.17(-0.78%) |
May 13, 2020 | 22.37 | 22.40 | 22.05 | 22.17 | 2,117,240 | -0.13(-0.60%) |
May 12, 2020 | 22.63 | 22.63 | 22.30 | 22.30 | 1,675,318 | -0.31(-1.39%) |
May 11, 2020 | 22.45 | 22.68 | 22.45 | 22.62 | 1,315,310 | +0.10(+0.45%) |
May 08, 2020 | 22.44 | 22.53 | 22.41 | 22.52 | 1,052,796 | +0.34(+1.53%) |
May 07, 2020 | 22.22 | 22.32 | 22.15 | 22.18 | 1,284,535 | +0.31(+1.40%) |
May 06, 2020 | 22.16 | 22.17 | 21.87 | 21.87 | 1,087,863 | -0.10(-0.47%) |
May 05, 2020 | 22.06 | 22.15 | 21.93 | 21.97 | 1,960,781 | +0.08(+0.36%) |
May 04, 2020 | 21.74 | 21.90 | 21.67 | 21.90 | 2,705,257 | +0.08(+0.36%) |