Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.64 | 23.70 | 23.20 | 23.41 | 1,917,000 | -0.16(-0.70%) |
Jul 30, 2020 | 23.38 | 23.79 | 23.38 | 23.57 | 2,039,754 | -0.39(-1.63%) |
Jul 29, 2020 | 23.55 | 24.12 | 23.40 | 23.96 | 1,640,380 | +0.63(+2.70%) |
Jul 28, 2020 | 23.07 | 23.51 | 22.86 | 23.33 | 1,722,261 | +0.18(+0.78%) |
Jul 27, 2020 | 22.38 | 23.20 | 21.91 | 23.15 | 2,361,628 | +0.69(+3.07%) |
Jul 24, 2020 | 22.57 | 22.83 | 22.30 | 22.46 | 831,800 | -0.16(-0.71%) |
Jul 23, 2020 | 22.99 | 23.05 | 22.48 | 22.62 | 753,161 | -0.41(-1.78%) |
Jul 22, 2020 | 22.80 | 23.18 | 22.68 | 23.03 | 597,546 | +0.15(+0.66%) |
Jul 21, 2020 | 23.10 | 23.35 | 22.81 | 22.88 | 1,058,010 | -0.07(-0.31%) |
Jul 20, 2020 | 22.82 | 23.05 | 22.72 | 22.95 | 694,504 | +0.14(+0.61%) |
Jul 17, 2020 | 23.09 | 23.35 | 22.68 | 22.81 | 876,300 | -0.28(-1.21%) |
Jul 16, 2020 | 23.26 | 23.45 | 22.88 | 23.09 | 724,815 | -0.28(-1.20%) |
Jul 15, 2020 | 23.22 | 23.54 | 23.05 | 23.37 | 781,230 | +0.31(+1.34%) |
Jul 14, 2020 | 22.35 | 23.12 | 22.29 | 23.06 | 1,041,326 | +0.37(+1.63%) |
Jul 13, 2020 | 23.01 | 23.23 | 22.63 | 22.69 | 1,067,046 | -0.21(-0.92%) |
Jul 10, 2020 | 22.56 | 22.93 | 22.32 | 22.90 | 927,900 | +0.18(+0.79%) |
Jul 09, 2020 | 22.87 | 23.22 | 22.68 | 22.72 | 1,100,258 | -0.20(-0.87%) |
Jul 08, 2020 | 22.95 | 22.98 | 22.52 | 22.92 | 751,910 | -0.05(-0.22%) |
Jul 07, 2020 | 23.09 | 23.30 | 22.93 | 22.97 | 707,040 | -0.31(-1.33%) |
Jul 06, 2020 | 22.84 | 23.32 | 22.75 | 23.28 | 912,139 | +0.77(+3.42%) |
Jul 02, 2020 | 22.59 | 23.26 | 22.37 | 22.51 | 1,590,500 | +0.63(+2.88%) |
Jul 01, 2020 | 21.76 | 22.10 | 21.51 | 21.88 | 774,160 | +0.02(+0.09%) |
Jun 30, 2020 | 21.79 | 22.03 | 21.55 | 21.86 | 896,182 | +0.00(+0.00%) |
Jun 29, 2020 | 21.07 | 21.86 | 20.93 | 21.86 | 1,237,303 | +0.94(+4.49%) |
Jun 26, 2020 | 21.75 | 21.75 | 20.88 | 20.92 | 3,476,700 | -0.90(-4.15%) |
Jun 25, 2020 | 21.91 | 22.02 | 21.58 | 21.82 | 1,114,587 | -0.19(-0.84%) |
Jun 24, 2020 | 22.56 | 22.80 | 21.89 | 22.01 | 1,224,759 | -0.74(-3.25%) |
Jun 23, 2020 | 23.22 | 23.44 | 22.68 | 22.75 | 588,165 | -0.49(-2.11%) |
Jun 22, 2020 | 23.12 | 23.39 | 23.01 | 23.24 | 956,829 | +0.07(+0.32%) |
Jun 19, 2020 | 23.81 | 23.97 | 23.06 | 23.16 | 1,763,300 | -0.55(-2.30%) |
Jun 18, 2020 | 22.31 | 23.87 | 22.14 | 23.71 | 1,886,772 | +1.58(+7.14%) |
Jun 17, 2020 | 22.57 | 22.57 | 22.08 | 22.13 | 1,269,663 | -0.40(-1.78%) |
Jun 16, 2020 | 22.78 | 22.89 | 22.27 | 22.53 | 1,168,920 | +0.46(+2.08%) |
Jun 15, 2020 | 21.83 | 22.21 | 21.37 | 22.07 | 1,461,964 | -0.27(-1.19%) |
Jun 12, 2020 | 21.84 | 22.42 | 21.56 | 22.34 | 2,174,200 | +0.91(+4.27%) |
Jun 11, 2020 | 22.36 | 22.39 | 21.30 | 21.42 | 1,875,510 | -1.42(-6.22%) |
Jun 10, 2020 | 23.14 | 23.14 | 22.67 | 22.84 | 1,497,133 | -0.13(-0.57%) |
Jun 09, 2020 | 23.80 | 23.94 | 22.82 | 22.97 | 1,391,464 | -1.05(-4.37%) |
Jun 08, 2020 | 23.35 | 24.07 | 23.30 | 24.02 | 1,363,565 | +0.78(+3.36%) |
Jun 05, 2020 | 22.85 | 23.34 | 22.79 | 23.24 | 1,308,300 | +0.56(+2.47%) |
Jun 04, 2020 | 21.91 | 22.68 | 21.82 | 22.68 | 1,672,135 | +0.59(+2.67%) |
Jun 03, 2020 | 22.08 | 22.32 | 21.76 | 22.09 | 2,225,476 | -0.06(-0.27%) |
Jun 02, 2020 | 22.45 | 22.45 | 21.98 | 22.15 | 1,336,470 | -0.12(-0.54%) |
Jun 01, 2020 | 21.84 | 22.28 | 21.21 | 22.27 | 2,551,973 | +1.03(+4.85%) |
May 29, 2020 | 21.00 | 21.56 | 20.96 | 21.24 | 2,420,600 | +0.12(+0.57%) |
May 28, 2020 | 21.32 | 21.51 | 21.06 | 21.12 | 1,719,424 | -0.18(-0.87%) |
May 27, 2020 | 21.05 | 21.59 | 20.91 | 21.30 | 1,804,197 | +0.46(+2.23%) |
May 26, 2020 | 20.98 | 21.22 | 20.73 | 20.84 | 1,702,771 | +0.00(+0.02%) |
May 22, 2020 | 20.95 | 21.02 | 20.69 | 20.84 | 951,800 | -0.05(-0.26%) |
May 21, 2020 | 21.09 | 21.22 | 20.78 | 20.89 | 1,498,140 | -0.14(-0.67%) |
May 20, 2020 | 21.61 | 21.73 | 20.78 | 21.03 | 3,252,439 | -0.47(-2.19%) |
May 19, 2020 | 21.82 | 21.96 | 21.48 | 21.50 | 1,792,085 | -0.34(-1.56%) |
May 18, 2020 | 22.23 | 22.36 | 21.78 | 21.84 | 962,261 | +0.01(+0.05%) |
May 15, 2020 | 21.58 | 21.93 | 21.48 | 21.83 | 1,922,100 | +0.07(+0.32%) |
May 14, 2020 | 21.69 | 21.82 | 21.37 | 21.76 | 2,492,312 | +0.03(+0.14%) |
May 13, 2020 | 21.40 | 22.07 | 21.29 | 21.73 | 1,777,540 | +0.45(+2.11%) |
May 12, 2020 | 21.85 | 22.26 | 21.27 | 21.28 | 1,591,504 | -0.26(-1.21%) |
May 11, 2020 | 21.54 | 21.72 | 21.37 | 21.54 | 2,795,520 | -0.20(-0.92%) |
May 08, 2020 | 22.21 | 22.22 | 21.31 | 21.74 | 7,070,000 | -0.15(-0.69%) |
May 07, 2020 | 23.23 | 23.50 | 21.49 | 21.89 | 6,187,459 | +0.84(+3.99%) |
May 06, 2020 | 21.65 | 21.76 | 20.93 | 21.05 | 4,490,439 | -0.56(-2.59%) |
May 05, 2020 | 22.63 | 22.90 | 21.50 | 21.61 | 2,755,498 | -0.92(-4.08%) |
May 04, 2020 | 22.41 | 22.87 | 21.93 | 22.53 | 7,240,992 | +0.25(+1.12%) |