Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.45 | 25.45 | 25.09 | 25.31 | 4,838,683 | -0.12(-0.47%) |
Jul 30, 2020 | 25.16 | 25.44 | 24.94 | 25.43 | 2,786,662 | -0.17(-0.65%) |
Jul 29, 2020 | 25.50 | 25.64 | 25.39 | 25.60 | 2,171,649 | +0.34(+1.36%) |
Jul 28, 2020 | 25.27 | 25.36 | 25.17 | 25.25 | 1,923,015 | -0.10(-0.40%) |
Jul 27, 2020 | 25.17 | 25.37 | 25.05 | 25.36 | 1,698,843 | +0.37(+1.48%) |
Jul 24, 2020 | 24.91 | 25.02 | 24.86 | 24.98 | 1,396,108 | -0.06(-0.26%) |
Jul 23, 2020 | 25.25 | 25.35 | 24.98 | 25.05 | 1,976,694 | -0.26(-1.03%) |
Jul 22, 2020 | 25.22 | 25.31 | 25.15 | 25.31 | 1,455,536 | +0.12(+0.48%) |
Jul 21, 2020 | 25.36 | 25.46 | 25.17 | 25.19 | 2,318,217 | +0.12(+0.48%) |
Jul 20, 2020 | 24.92 | 25.10 | 24.89 | 25.07 | 1,429,837 | +0.16(+0.63%) |
Jul 17, 2020 | 24.85 | 24.94 | 24.73 | 24.91 | 1,629,296 | +0.12(+0.49%) |
Jul 16, 2020 | 24.76 | 24.95 | 24.72 | 24.79 | 2,235,389 | -0.14(-0.56%) |
Jul 15, 2020 | 24.80 | 25.02 | 24.76 | 24.93 | 3,651,600 | +0.35(+1.43%) |
Jul 14, 2020 | 24.04 | 24.58 | 24.01 | 24.58 | 4,385,355 | +0.46(+1.92%) |
Jul 13, 2020 | 24.46 | 24.59 | 24.09 | 24.11 | 5,290,793 | -0.15(-0.61%) |
Jul 10, 2020 | 24.06 | 24.27 | 23.96 | 24.26 | 3,237,227 | +0.26(+1.08%) |
Jul 09, 2020 | 24.32 | 24.32 | 23.76 | 24.00 | 3,637,421 | -0.25(-1.03%) |
Jul 08, 2020 | 24.09 | 24.33 | 24.03 | 24.25 | 2,162,274 | +0.19(+0.81%) |
Jul 07, 2020 | 24.09 | 24.28 | 24.01 | 24.06 | 1,673,438 | -0.23(-0.95%) |
Jul 06, 2020 | 24.40 | 24.50 | 24.23 | 24.29 | 2,721,467 | +0.15(+0.61%) |
Jul 02, 2020 | 24.33 | 24.51 | 24.13 | 24.14 | 3,506,780 | +0.12(+0.50%) |
Jul 01, 2020 | 23.96 | 24.16 | 23.83 | 24.02 | 3,643,713 | +0.04(+0.15%) |
Jun 30, 2020 | 23.55 | 24.08 | 23.50 | 23.98 | 3,938,634 | +0.35(+1.49%) |
Jun 29, 2020 | 23.48 | 23.70 | 23.31 | 23.63 | 3,263,638 | +0.33(+1.43%) |
Jun 26, 2020 | 23.65 | 23.73 | 23.25 | 23.30 | 3,860,177 | -0.48(-2.03%) |
Jun 25, 2020 | 23.46 | 23.78 | 23.34 | 23.78 | 3,722,698 | +0.24(+1.02%) |
Jun 24, 2020 | 23.86 | 23.92 | 23.35 | 23.54 | 4,621,386 | -0.57(-2.38%) |
Jun 23, 2020 | 24.31 | 24.37 | 24.08 | 24.11 | 2,274,615 | +0.06(+0.23%) |
Jun 22, 2020 | 23.93 | 24.09 | 23.85 | 24.06 | 2,796,848 | +0.25(+1.05%) |
Jun 19, 2020 | 24.26 | 24.30 | 23.80 | 23.81 | 3,471,494 | -0.12(-0.50%) |
Jun 18, 2020 | 23.79 | 24.01 | 23.71 | 23.93 | 2,569,609 | +0.05(+0.19%) |
Jun 17, 2020 | 24.20 | 24.20 | 23.84 | 23.88 | 1,829,306 | -0.18(-0.73%) |
Jun 16, 2020 | 24.40 | 24.40 | 23.80 | 24.06 | 4,796,864 | +0.29(+1.21%) |
Jun 15, 2020 | 23.11 | 23.93 | 22.98 | 23.77 | 3,657,752 | +0.21(+0.90%) |
Jun 12, 2020 | 23.82 | 23.92 | 23.25 | 23.56 | 4,799,641 | +0.40(+1.74%) |
Jun 11, 2020 | 23.92 | 23.95 | 23.10 | 23.16 | 5,588,326 | -1.41(-5.75%) |
Jun 10, 2020 | 24.84 | 24.89 | 24.44 | 24.57 | 2,755,780 | -0.21(-0.85%) |
Jun 09, 2020 | 24.59 | 24.90 | 24.55 | 24.78 | 2,279,628 | -0.25(-0.99%) |
Jun 08, 2020 | 24.96 | 25.04 | 24.76 | 25.03 | 1,976,285 | +0.31(+1.26%) |
Jun 05, 2020 | 24.61 | 24.85 | 24.59 | 24.71 | 3,785,036 | +0.59(+2.43%) |
Jun 04, 2020 | 24.15 | 24.32 | 24.05 | 24.13 | 1,804,885 | -0.12(-0.49%) |
Jun 03, 2020 | 24.13 | 24.36 | 24.06 | 24.25 | 1,864,634 | +0.29(+1.23%) |
Jun 02, 2020 | 23.72 | 23.95 | 23.68 | 23.95 | 4,865,386 | +0.42(+1.79%) |
Jun 01, 2020 | 23.20 | 23.60 | 23.16 | 23.53 | 2,227,308 | +0.47(+2.03%) |
May 29, 2020 | 23.27 | 23.27 | 22.86 | 23.06 | 3,593,299 | -0.22(-0.95%) |
May 28, 2020 | 23.53 | 23.54 | 23.24 | 23.28 | 2,575,658 | -0.05(-0.20%) |
May 27, 2020 | 23.22 | 23.35 | 22.75 | 23.33 | 3,184,692 | +0.23(+0.99%) |
May 26, 2020 | 22.97 | 23.15 | 22.92 | 23.10 | 3,351,356 | +0.72(+3.24%) |
May 22, 2020 | 22.32 | 22.39 | 22.14 | 22.38 | 2,042,398 | +0.00(+0.00%) |
May 21, 2020 | 22.64 | 22.66 | 22.20 | 22.38 | 1,836,618 | -0.27(-1.18%) |
May 20, 2020 | 22.68 | 22.76 | 22.56 | 22.64 | 2,372,417 | +0.26(+1.15%) |
May 19, 2020 | 22.62 | 22.63 | 22.33 | 22.38 | 3,843,614 | -0.19(-0.85%) |
May 18, 2020 | 22.29 | 22.66 | 22.29 | 22.58 | 3,832,101 | +0.81(+3.71%) |
May 15, 2020 | 21.62 | 21.87 | 21.53 | 21.77 | 2,608,344 | +0.07(+0.34%) |
May 14, 2020 | 21.37 | 21.73 | 21.07 | 21.70 | 5,277,151 | +0.11(+0.51%) |
May 13, 2020 | 22.23 | 22.29 | 21.44 | 21.59 | 3,527,882 | -0.57(-2.57%) |
May 12, 2020 | 22.64 | 22.77 | 22.16 | 22.16 | 3,162,243 | -0.45(-1.99%) |
May 11, 2020 | 22.29 | 22.64 | 22.22 | 22.60 | 2,121,455 | +0.07(+0.33%) |
May 08, 2020 | 22.46 | 22.60 | 22.33 | 22.53 | 1,741,003 | +0.39(+1.74%) |
May 07, 2020 | 22.33 | 22.45 | 22.15 | 22.15 | 1,872,725 | +0.18(+0.84%) |
May 06, 2020 | 22.21 | 22.21 | 21.90 | 21.96 | 2,235,792 | -0.17(-0.79%) |
May 05, 2020 | 22.24 | 22.39 | 22.05 | 22.14 | 1,741,314 | +0.16(+0.71%) |
May 04, 2020 | 21.75 | 22.00 | 21.59 | 21.98 | 2,547,033 | +0.20(+0.93%) |