Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.95 | 27.01 | 26.21 | 26.96 | 3,876,147 | +0.00(+0.00%) |
Jul 30, 2020 | 26.16 | 27.09 | 26.05 | 26.96 | 3,062,420 | +0.42(+1.60%) |
Jul 29, 2020 | 25.96 | 26.55 | 25.94 | 26.54 | 3,547,633 | +0.75(+2.91%) |
Jul 28, 2020 | 25.23 | 25.88 | 25.22 | 25.79 | 2,000,212 | +0.46(+1.82%) |
Jul 27, 2020 | 24.74 | 25.39 | 24.57 | 25.32 | 3,072,562 | +0.43(+1.74%) |
Jul 24, 2020 | 25.22 | 25.34 | 24.77 | 24.89 | 2,782,929 | -0.38(-1.50%) |
Jul 23, 2020 | 25.55 | 25.72 | 25.04 | 25.27 | 2,650,080 | -0.41(-1.58%) |
Jul 22, 2020 | 24.87 | 25.78 | 24.87 | 25.68 | 2,225,919 | +0.67(+2.68%) |
Jul 21, 2020 | 25.27 | 25.27 | 24.86 | 25.01 | 3,979,957 | -0.05(-0.22%) |
Jul 20, 2020 | 25.27 | 25.32 | 24.88 | 25.06 | 1,757,109 | -0.27(-1.07%) |
Jul 17, 2020 | 24.87 | 25.41 | 24.69 | 25.33 | 2,801,289 | +0.57(+2.30%) |
Jul 16, 2020 | 24.75 | 25.03 | 24.60 | 24.76 | 2,322,632 | -0.18(-0.73%) |
Jul 15, 2020 | 24.96 | 25.06 | 24.68 | 24.94 | 3,457,822 | +0.29(+1.17%) |
Jul 14, 2020 | 24.47 | 24.78 | 24.32 | 24.66 | 4,133,967 | +0.17(+0.70%) |
Jul 13, 2020 | 24.98 | 25.10 | 24.47 | 24.48 | 2,269,836 | -0.42(-1.71%) |
Jul 10, 2020 | 24.75 | 25.09 | 24.68 | 24.91 | 2,695,772 | +0.16(+0.66%) |
Jul 09, 2020 | 24.86 | 24.94 | 24.50 | 24.75 | 1,726,883 | -0.18(-0.73%) |
Jul 08, 2020 | 24.83 | 25.11 | 24.73 | 24.93 | 2,578,675 | +0.10(+0.40%) |
Jul 07, 2020 | 25.12 | 25.39 | 24.80 | 24.83 | 3,139,934 | -0.55(-2.17%) |
Jul 06, 2020 | 26.01 | 26.05 | 25.32 | 25.38 | 2,356,288 | -0.14(-0.57%) |
Jul 02, 2020 | 25.99 | 26.12 | 25.20 | 25.52 | 5,512,878 | -0.15(-0.60%) |
Jul 01, 2020 | 24.88 | 25.75 | 24.70 | 25.68 | 4,724,441 | +0.79(+3.16%) |
Jun 30, 2020 | 24.53 | 25.00 | 24.52 | 24.89 | 5,622,312 | +0.40(+1.62%) |
Jun 29, 2020 | 24.75 | 24.87 | 24.16 | 24.49 | 3,338,264 | -0.13(-0.51%) |
Jun 26, 2020 | 25.02 | 25.17 | 24.58 | 24.62 | 6,840,800 | -0.52(-2.09%) |
Jun 25, 2020 | 24.56 | 25.17 | 24.48 | 25.14 | 3,479,600 | +0.49(+1.98%) |
Jun 24, 2020 | 24.92 | 25.17 | 24.13 | 24.66 | 4,964,540 | -0.62(-2.47%) |
Jun 23, 2020 | 25.65 | 25.79 | 25.26 | 25.28 | 4,500,432 | -0.17(-0.68%) |
Jun 22, 2020 | 25.13 | 25.51 | 24.71 | 25.45 | 4,347,116 | +0.28(+1.11%) |
Jun 19, 2020 | 25.82 | 25.91 | 24.79 | 25.17 | 12,910,354 | -0.51(-1.97%) |
Jun 18, 2020 | 25.44 | 26.02 | 24.93 | 25.68 | 10,187,403 | +0.00(+0.00%) |
Jun 17, 2020 | 26.30 | 26.30 | 25.39 | 25.68 | 3,682,862 | -0.42(-1.63%) |
Jun 16, 2020 | 26.55 | 26.55 | 25.72 | 26.10 | 4,542,675 | +0.45(+1.76%) |
Jun 15, 2020 | 24.17 | 25.79 | 24.03 | 25.65 | 5,688,735 | +0.63(+2.53%) |
Jun 12, 2020 | 24.72 | 25.13 | 24.23 | 25.02 | 6,419,949 | +1.22(+5.13%) |
Jun 11, 2020 | 23.80 | 24.15 | 23.47 | 23.80 | 5,362,476 | -1.12(-4.50%) |
Jun 10, 2020 | 25.60 | 25.71 | 24.63 | 24.92 | 4,261,622 | -0.81(-3.16%) |
Jun 09, 2020 | 25.82 | 26.10 | 25.51 | 25.73 | 3,422,792 | -0.67(-2.53%) |
Jun 08, 2020 | 26.36 | 26.69 | 26.06 | 26.40 | 3,972,354 | +0.49(+1.88%) |
Jun 05, 2020 | 25.88 | 26.78 | 25.74 | 25.91 | 6,651,777 | +0.84(+3.35%) |
Jun 04, 2020 | 24.97 | 25.19 | 24.58 | 25.07 | 3,561,667 | -0.08(-0.32%) |
Jun 03, 2020 | 25.04 | 25.68 | 25.00 | 25.15 | 5,158,509 | +0.21(+0.83%) |
Jun 02, 2020 | 24.68 | 25.09 | 24.64 | 24.94 | 10,384,759 | -0.29(-1.15%) |
Jun 01, 2020 | 24.00 | 25.37 | 23.79 | 25.23 | 5,825,030 | +1.46(+6.12%) |
May 29, 2020 | 23.45 | 24.09 | 23.21 | 23.78 | 8,482,509 | +0.09(+0.38%) |
May 28, 2020 | 24.06 | 24.27 | 23.17 | 23.69 | 4,958,477 | -0.06(-0.27%) |
May 27, 2020 | 24.23 | 24.28 | 23.32 | 23.75 | 3,864,758 | +0.13(+0.54%) |
May 26, 2020 | 23.15 | 23.88 | 23.06 | 23.62 | 6,276,508 | +0.61(+2.67%) |
May 22, 2020 | 22.85 | 23.07 | 22.61 | 23.01 | 4,237,383 | +0.20(+0.87%) |
May 21, 2020 | 22.10 | 22.86 | 22.10 | 22.81 | 4,568,355 | +0.47(+2.10%) |
May 20, 2020 | 23.14 | 23.20 | 22.08 | 22.34 | 6,923,702 | -0.48(-2.10%) |
May 19, 2020 | 22.80 | 23.17 | 22.63 | 22.82 | 4,582,886 | -0.16(-0.71%) |
May 18, 2020 | 22.68 | 23.21 | 22.30 | 22.98 | 5,190,267 | +1.19(+5.48%) |
May 15, 2020 | 21.52 | 21.85 | 21.20 | 21.79 | 4,134,299 | +0.07(+0.33%) |
May 14, 2020 | 21.33 | 21.76 | 20.57 | 21.72 | 5,612,451 | +0.05(+0.21%) |
May 13, 2020 | 21.62 | 22.07 | 21.36 | 21.67 | 5,635,246 | -0.14(-0.62%) |
May 12, 2020 | 22.80 | 22.87 | 21.76 | 21.81 | 4,833,339 | -0.95(-4.17%) |
May 11, 2020 | 22.11 | 23.13 | 22.11 | 22.76 | 5,386,932 | +0.35(+1.56%) |
May 08, 2020 | 22.43 | 22.78 | 22.19 | 22.41 | 3,826,036 | +0.29(+1.30%) |
May 07, 2020 | 20.67 | 22.45 | 20.64 | 22.12 | 6,050,920 | +1.40(+6.77%) |
May 06, 2020 | 21.09 | 21.25 | 20.58 | 20.72 | 4,426,736 | -0.41(-1.96%) |
May 05, 2020 | 20.78 | 21.29 | 20.78 | 21.13 | 4,653,861 | +0.65(+3.16%) |
May 04, 2020 | 20.22 | 20.56 | 20.00 | 20.48 | 2,897,151 | -0.07(-0.35%) |