Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.19 | 22.36 | 21.85 | 22.36 | 1,426,312 | +0.19(+0.86%) |
Jul 30, 2020 | 22.58 | 22.93 | 21.99 | 22.17 | 964,364 | -0.43(-1.88%) |
Jul 29, 2020 | 22.72 | 22.89 | 22.43 | 22.60 | 805,427 | +0.01(+0.06%) |
Jul 28, 2020 | 22.22 | 22.67 | 22.22 | 22.58 | 478,135 | +0.33(+1.50%) |
Jul 27, 2020 | 22.20 | 22.27 | 22.10 | 22.25 | 732,245 | +0.04(+0.16%) |
Jul 24, 2020 | 22.43 | 22.56 | 22.19 | 22.22 | 456,945 | -0.37(-1.63%) |
Jul 23, 2020 | 22.49 | 22.66 | 22.44 | 22.58 | 655,948 | +0.13(+0.60%) |
Jul 22, 2020 | 22.19 | 22.58 | 22.16 | 22.45 | 1,388,992 | +0.20(+0.89%) |
Jul 21, 2020 | 22.48 | 22.56 | 22.14 | 22.25 | 754,339 | -0.18(-0.82%) |
Jul 20, 2020 | 22.38 | 22.47 | 22.24 | 22.43 | 1,247,535 | +0.12(+0.54%) |
Jul 17, 2020 | 22.22 | 22.39 | 22.19 | 22.31 | 824,675 | +0.16(+0.70%) |
Jul 16, 2020 | 22.17 | 22.28 | 21.97 | 22.16 | 1,096,630 | -0.08(-0.35%) |
Jul 15, 2020 | 22.46 | 22.55 | 22.24 | 22.24 | 708,342 | -0.03(-0.13%) |
Jul 14, 2020 | 22.27 | 22.53 | 22.12 | 22.27 | 467,226 | -0.01(-0.03%) |
Jul 13, 2020 | 22.20 | 22.45 | 22.04 | 22.27 | 1,064,882 | +0.13(+0.61%) |
Jul 10, 2020 | 22.17 | 22.35 | 21.96 | 22.14 | 685,911 | +0.01(+0.03%) |
Jul 09, 2020 | 22.31 | 22.48 | 22.04 | 22.13 | 655,537 | -0.16(-0.70%) |
Jul 08, 2020 | 22.54 | 22.65 | 22.24 | 22.29 | 987,365 | -0.30(-1.32%) |
Jul 07, 2020 | 22.72 | 22.93 | 22.57 | 22.58 | 851,545 | -0.30(-1.33%) |
Jul 06, 2020 | 23.38 | 23.39 | 22.87 | 22.89 | 971,551 | -0.26(-1.13%) |
Jul 02, 2020 | 23.21 | 23.31 | 23.04 | 23.15 | 1,186,476 | +0.16(+0.71%) |
Jul 01, 2020 | 22.86 | 23.05 | 22.78 | 22.99 | 827,408 | +0.18(+0.78%) |
Jun 30, 2020 | 22.68 | 22.87 | 22.62 | 22.81 | 1,334,518 | +0.18(+0.78%) |
Jun 29, 2020 | 22.56 | 22.65 | 22.27 | 22.63 | 833,571 | +0.19(+0.85%) |
Jun 26, 2020 | 22.66 | 22.66 | 22.01 | 22.44 | 2,224,167 | -0.30(-1.34%) |
Jun 25, 2020 | 22.08 | 22.78 | 22.02 | 22.75 | 1,614,705 | +0.61(+2.75%) |
Jun 24, 2020 | 22.17 | 22.54 | 21.98 | 22.14 | 1,209,616 | -0.11(-0.51%) |
Jun 23, 2020 | 22.75 | 22.87 | 22.25 | 22.25 | 1,287,200 | -0.30(-1.35%) |
Jun 22, 2020 | 22.41 | 22.64 | 22.13 | 22.56 | 1,021,531 | +0.20(+0.89%) |
Jun 19, 2020 | 22.88 | 22.94 | 22.31 | 22.36 | 3,646,103 | -0.34(-1.50%) |
Jun 18, 2020 | 23.02 | 23.09 | 22.70 | 22.70 | 979,826 | -0.45(-1.96%) |
Jun 17, 2020 | 23.49 | 23.49 | 23.12 | 23.15 | 733,721 | -0.30(-1.27%) |
Jun 16, 2020 | 23.83 | 24.01 | 23.33 | 23.45 | 987,785 | +0.06(+0.24%) |
Jun 15, 2020 | 23.16 | 23.54 | 22.90 | 23.39 | 984,497 | -0.06(-0.27%) |
Jun 12, 2020 | 23.43 | 23.52 | 23.05 | 23.46 | 1,138,198 | +0.33(+1.44%) |
Jun 11, 2020 | 23.48 | 23.51 | 23.10 | 23.12 | 1,603,685 | -0.77(-3.20%) |
Jun 10, 2020 | 24.20 | 24.21 | 23.89 | 23.89 | 1,066,550 | -0.25(-1.03%) |
Jun 09, 2020 | 23.72 | 24.15 | 23.46 | 24.14 | 1,427,598 | +0.18(+0.74%) |
Jun 08, 2020 | 23.97 | 24.16 | 23.70 | 23.96 | 1,476,359 | +0.12(+0.51%) |
Jun 05, 2020 | 24.04 | 24.12 | 23.47 | 23.84 | 2,091,756 | +0.23(+0.99%) |
Jun 04, 2020 | 23.60 | 23.77 | 23.42 | 23.60 | 1,631,374 | -0.09(-0.39%) |
Jun 03, 2020 | 23.61 | 23.95 | 23.38 | 23.70 | 1,408,883 | +0.13(+0.57%) |
Jun 02, 2020 | 23.70 | 23.86 | 23.36 | 23.56 | 1,838,561 | +0.08(+0.36%) |
Jun 01, 2020 | 23.81 | 24.00 | 23.43 | 23.48 | 1,076,184 | -0.40(-1.66%) |
May 29, 2020 | 23.63 | 24.00 | 23.50 | 23.87 | 1,247,035 | +0.02(+0.09%) |
May 28, 2020 | 23.97 | 24.07 | 23.67 | 23.85 | 1,022,850 | +0.20(+0.84%) |
May 27, 2020 | 24.01 | 24.01 | 23.45 | 23.65 | 1,228,112 | -0.01(-0.03%) |
May 26, 2020 | 23.60 | 23.88 | 23.45 | 23.66 | 1,277,480 | +0.40(+1.71%) |
May 22, 2020 | 23.38 | 23.40 | 23.14 | 23.26 | 459,486 | -0.06(-0.24%) |
May 21, 2020 | 23.18 | 23.44 | 23.10 | 23.32 | 907,310 | +0.01(+0.06%) |
May 20, 2020 | 23.26 | 23.37 | 23.09 | 23.31 | 924,051 | +0.24(+1.04%) |
May 19, 2020 | 23.58 | 23.58 | 23.06 | 23.07 | 1,030,266 | -0.45(-1.90%) |
May 18, 2020 | 22.94 | 23.60 | 22.92 | 23.51 | 987,406 | +0.96(+4.27%) |
May 15, 2020 | 22.54 | 22.65 | 22.41 | 22.55 | 1,123,517 | -0.07(-0.31%) |
May 14, 2020 | 22.32 | 22.77 | 22.20 | 22.62 | 914,429 | +0.14(+0.63%) |
May 13, 2020 | 22.85 | 22.95 | 22.46 | 22.48 | 1,124,099 | -0.46(-2.01%) |
May 12, 2020 | 23.65 | 23.72 | 22.92 | 22.94 | 1,582,786 | -0.72(-3.02%) |
May 11, 2020 | 24.06 | 24.21 | 23.63 | 23.65 | 929,748 | -0.43(-1.79%) |
May 08, 2020 | 24.45 | 24.62 | 24.06 | 24.09 | 1,051,665 | -0.18(-0.76%) |
May 07, 2020 | 24.26 | 24.52 | 24.20 | 24.27 | 1,335,482 | +0.18(+0.76%) |
May 06, 2020 | 24.09 | 24.35 | 24.04 | 24.09 | 1,010,539 | +0.09(+0.38%) |
May 05, 2020 | 24.13 | 24.52 | 23.89 | 23.99 | 1,154,777 | -0.02(-0.09%) |
May 04, 2020 | 23.96 | 24.21 | 23.77 | 24.01 | 1,200,993 | -0.06(-0.24%) |