Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.27 | 24.44 | 23.78 | 24.42 | 1,637,749 | +0.13(+0.55%) |
Jul 30, 2020 | 24.07 | 24.34 | 23.89 | 24.29 | 1,471,113 | -0.34(-1.39%) |
Jul 29, 2020 | 24.87 | 25.05 | 24.20 | 24.63 | 1,202,887 | -0.04(-0.17%) |
Jul 28, 2020 | 24.02 | 24.87 | 23.94 | 24.67 | 1,120,543 | +0.57(+2.36%) |
Jul 27, 2020 | 23.86 | 24.10 | 23.33 | 24.10 | 1,461,961 | +0.08(+0.31%) |
Jul 24, 2020 | 24.41 | 24.48 | 23.99 | 24.03 | 992,839 | -0.38(-1.55%) |
Jul 23, 2020 | 24.32 | 24.70 | 24.17 | 24.41 | 831,031 | -0.12(-0.48%) |
Jul 22, 2020 | 24.05 | 24.62 | 24.05 | 24.52 | 1,239,362 | +0.25(+1.04%) |
Jul 21, 2020 | 24.27 | 24.67 | 24.05 | 24.27 | 1,004,285 | +0.14(+0.59%) |
Jul 20, 2020 | 24.85 | 25.08 | 23.98 | 24.13 | 1,533,720 | -0.79(-3.16%) |
Jul 17, 2020 | 24.90 | 25.08 | 24.71 | 24.92 | 697,409 | +0.11(+0.44%) |
Jul 16, 2020 | 25.15 | 25.19 | 24.65 | 24.81 | 1,130,705 | -0.51(-2.02%) |
Jul 15, 2020 | 25.41 | 25.69 | 25.03 | 25.32 | 1,125,382 | +0.29(+1.17%) |
Jul 14, 2020 | 25.16 | 25.57 | 24.87 | 25.03 | 1,219,990 | -0.12(-0.47%) |
Jul 13, 2020 | 25.25 | 25.62 | 24.69 | 25.14 | 879,133 | +0.03(+0.13%) |
Jul 10, 2020 | 24.77 | 25.40 | 24.77 | 25.11 | 1,047,963 | +0.32(+1.28%) |
Jul 09, 2020 | 24.53 | 24.93 | 24.12 | 24.79 | 2,087,260 | +0.08(+0.34%) |
Jul 08, 2020 | 24.95 | 25.28 | 24.56 | 24.71 | 730,435 | -0.31(-1.24%) |
Jul 07, 2020 | 25.76 | 25.76 | 25.00 | 25.02 | 700,494 | -1.14(-4.36%) |
Jul 06, 2020 | 26.83 | 27.17 | 26.12 | 26.16 | 992,517 | -0.06(-0.22%) |
Jul 02, 2020 | 26.48 | 26.70 | 25.81 | 26.22 | 990,691 | +0.31(+1.20%) |
Jul 01, 2020 | 25.62 | 26.31 | 25.52 | 25.91 | 1,257,895 | +0.21(+0.82%) |
Jun 30, 2020 | 25.55 | 26.17 | 25.44 | 25.70 | 1,638,218 | +0.03(+0.10%) |
Jun 29, 2020 | 25.46 | 25.69 | 24.93 | 25.67 | 1,095,466 | +0.60(+2.41%) |
Jun 26, 2020 | 25.42 | 25.76 | 25.03 | 25.07 | 2,370,989 | -0.47(-1.85%) |
Jun 25, 2020 | 24.50 | 25.58 | 24.36 | 25.54 | 2,736,963 | +0.92(+3.74%) |
Jun 24, 2020 | 25.07 | 25.18 | 23.91 | 24.62 | 1,327,202 | -0.86(-3.39%) |
Jun 23, 2020 | 25.72 | 25.77 | 24.98 | 25.48 | 917,735 | +0.16(+0.62%) |
Jun 22, 2020 | 24.92 | 25.37 | 24.38 | 25.32 | 1,281,957 | +0.22(+0.89%) |
Jun 19, 2020 | 26.15 | 26.15 | 25.00 | 25.10 | 4,584,090 | -0.49(-1.91%) |
Jun 18, 2020 | 25.52 | 25.93 | 25.23 | 25.59 | 1,306,483 | -0.37(-1.41%) |
Jun 17, 2020 | 26.95 | 27.18 | 25.95 | 25.96 | 1,029,285 | -0.88(-3.28%) |
Jun 16, 2020 | 27.03 | 27.34 | 26.30 | 26.84 | 1,306,460 | +0.98(+3.79%) |
Jun 15, 2020 | 24.70 | 26.04 | 24.70 | 25.86 | 1,466,277 | +0.06(+0.23%) |
Jun 12, 2020 | 25.97 | 26.01 | 24.80 | 25.80 | 1,080,656 | +0.88(+3.53%) |
Jun 11, 2020 | 24.57 | 25.61 | 24.35 | 24.92 | 1,380,743 | -1.49(-5.63%) |
Jun 10, 2020 | 27.82 | 27.82 | 26.40 | 26.40 | 1,413,297 | -1.53(-5.47%) |
Jun 09, 2020 | 27.98 | 28.38 | 27.63 | 27.93 | 1,147,976 | -1.08(-3.72%) |
Jun 08, 2020 | 28.25 | 29.02 | 28.02 | 29.01 | 2,293,123 | +1.35(+4.89%) |
Jun 05, 2020 | 28.36 | 29.02 | 27.43 | 27.66 | 1,583,590 | +0.91(+3.41%) |
Jun 04, 2020 | 27.09 | 27.09 | 26.13 | 26.74 | 1,052,587 | -0.27(-1.01%) |
Jun 03, 2020 | 25.94 | 27.33 | 25.94 | 27.02 | 1,224,337 | +1.51(+5.92%) |
Jun 02, 2020 | 25.51 | 25.67 | 25.15 | 25.51 | 1,202,190 | +0.32(+1.29%) |
Jun 01, 2020 | 24.39 | 25.31 | 24.32 | 25.18 | 1,179,674 | +0.81(+3.30%) |
May 29, 2020 | 24.54 | 24.84 | 24.18 | 24.38 | 2,052,320 | -0.70(-2.78%) |
May 28, 2020 | 25.44 | 25.45 | 24.79 | 25.08 | 3,259,857 | -0.09(-0.36%) |
May 27, 2020 | 25.67 | 25.79 | 24.93 | 25.17 | 2,034,790 | +0.31(+1.24%) |
May 26, 2020 | 23.95 | 24.98 | 23.95 | 24.86 | 1,094,924 | +1.84(+8.01%) |
May 22, 2020 | 23.52 | 23.61 | 22.90 | 23.02 | 1,476,403 | -0.43(-1.84%) |
May 21, 2020 | 23.04 | 23.67 | 23.04 | 23.45 | 2,659,360 | +0.15(+0.64%) |
May 20, 2020 | 23.33 | 23.34 | 22.98 | 23.30 | 1,470,506 | +0.41(+1.78%) |
May 19, 2020 | 23.25 | 23.34 | 22.78 | 22.89 | 1,466,649 | -0.35(-1.50%) |
May 18, 2020 | 22.00 | 23.43 | 21.86 | 23.24 | 4,297,490 | +2.20(+10.46%) |
May 15, 2020 | 21.72 | 21.77 | 20.73 | 21.04 | 2,708,808 | -0.89(-4.05%) |
May 14, 2020 | 21.56 | 22.34 | 20.84 | 21.93 | 1,859,860 | -0.14(-0.64%) |
May 13, 2020 | 23.12 | 23.23 | 21.94 | 22.07 | 1,730,857 | -1.28(-5.48%) |
May 12, 2020 | 24.79 | 24.81 | 23.32 | 23.35 | 2,128,166 | -1.43(-5.76%) |
May 11, 2020 | 24.24 | 25.09 | 23.93 | 24.78 | 2,162,791 | +0.27(+1.08%) |
May 08, 2020 | 23.83 | 25.18 | 23.83 | 24.51 | 1,712,214 | +0.80(+3.36%) |
May 07, 2020 | 23.44 | 24.21 | 23.26 | 23.71 | 2,569,169 | +0.67(+2.92%) |
May 06, 2020 | 23.37 | 23.51 | 22.50 | 23.04 | 2,113,892 | -0.38(-1.63%) |
May 05, 2020 | 24.00 | 24.26 | 23.37 | 23.42 | 1,118,954 | -0.28(-1.19%) |
May 04, 2020 | 24.08 | 24.25 | 23.57 | 23.71 | 1,842,837 | -0.72(-2.96%) |