Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.90 | 23.02 | 22.85 | 23.02 | 12,412 | +0.14(+0.61%) |
Jul 30, 2020 | 22.93 | 22.98 | 22.84 | 22.88 | 3,674 | -0.02(-0.08%) |
Jul 29, 2020 | 22.93 | 22.94 | 22.84 | 22.90 | 12,017 | +0.01(+0.04%) |
Jul 28, 2020 | 23.00 | 23.00 | 22.78 | 22.89 | 52,221 | -0.10(-0.45%) |
Jul 27, 2020 | 23.03 | 23.10 | 22.96 | 22.99 | 31,877 | -0.21(-0.89%) |
Jul 24, 2020 | 23.22 | 23.23 | 23.13 | 23.20 | 33,988 | -0.07(-0.30%) |
Jul 23, 2020 | 23.35 | 23.35 | 23.16 | 23.27 | 10,216 | -0.03(-0.15%) |
Jul 22, 2020 | 23.29 | 23.39 | 23.29 | 23.30 | 9,055 | +0.01(+0.04%) |
Jul 21, 2020 | 23.47 | 23.47 | 23.28 | 23.29 | 14,482 | -0.23(-0.99%) |
Jul 20, 2020 | 23.49 | 23.54 | 23.44 | 23.53 | 8,454 | +0.00(+0.00%) |
Jul 17, 2020 | 23.39 | 23.53 | 23.37 | 23.53 | 19,372 | -0.06(-0.26%) |
Jul 16, 2020 | 23.50 | 23.59 | 23.37 | 23.59 | 12,972 | +0.19(+0.81%) |
Jul 15, 2020 | 23.45 | 23.52 | 23.37 | 23.40 | 18,905 | -0.19(-0.80%) |
Jul 14, 2020 | 23.58 | 23.59 | 23.54 | 23.59 | 3,344 | -0.00(-0.00%) |
Jul 13, 2020 | 23.57 | 23.65 | 23.57 | 23.59 | 15,386 | +0.01(+0.02%) |
Jul 10, 2020 | 23.66 | 23.66 | 23.57 | 23.58 | 6,960 | +0.00(+0.01%) |
Jul 09, 2020 | 23.57 | 23.62 | 23.57 | 23.58 | 9,795 | +0.03(+0.15%) |
Jul 08, 2020 | 23.65 | 23.65 | 23.53 | 23.54 | 12,948 | -0.16(-0.69%) |
Jul 07, 2020 | 23.69 | 23.71 | 23.60 | 23.71 | 8,475 | +0.12(+0.51%) |
Jul 06, 2020 | 23.54 | 23.65 | 23.51 | 23.59 | 109,642 | -0.08(-0.33%) |
Jul 02, 2020 | 23.68 | 23.71 | 23.62 | 23.66 | 255,782 | -0.02(-0.07%) |
Jul 01, 2020 | 23.77 | 23.77 | 23.66 | 23.68 | 9,019 | -0.10(-0.44%) |
Jun 30, 2020 | 23.88 | 23.90 | 23.76 | 23.78 | 23,903 | -0.10(-0.43%) |
Jun 29, 2020 | 23.79 | 23.90 | 23.73 | 23.89 | 68,076 | +0.17(+0.73%) |
Jun 26, 2020 | 23.79 | 23.79 | 23.71 | 23.72 | 4,408 | -0.05(-0.22%) |
Jun 25, 2020 | 23.79 | 23.79 | 23.68 | 23.77 | 22,753 | -0.02(-0.07%) |
Jun 24, 2020 | 23.66 | 23.79 | 23.60 | 23.78 | 11,566 | +0.26(+1.10%) |
Jun 23, 2020 | 23.59 | 23.59 | 23.53 | 23.53 | 25,737 | -0.15(-0.63%) |
Jun 22, 2020 | 23.71 | 23.72 | 23.66 | 23.68 | 25,784 | -0.15(-0.62%) |
Jun 19, 2020 | 23.77 | 23.87 | 23.76 | 23.82 | 31,088 | +0.01(+0.04%) |
Jun 18, 2020 | 23.77 | 23.81 | 23.73 | 23.81 | 27,340 | +0.08(+0.34%) |
Jun 17, 2020 | 23.66 | 23.74 | 23.65 | 23.73 | 21,549 | +0.06(+0.26%) |
Jun 16, 2020 | 23.59 | 23.70 | 23.59 | 23.67 | 10,003 | +0.08(+0.33%) |
Jun 15, 2020 | 23.78 | 23.78 | 23.59 | 23.59 | 22,518 | -0.15(-0.62%) |
Jun 12, 2020 | 23.69 | 23.80 | 23.62 | 23.74 | 30,508 | +0.01(+0.03%) |
Jun 11, 2020 | 23.52 | 23.73 | 23.45 | 23.73 | 52,709 | +0.32(+1.36%) |
Jun 10, 2020 | 23.47 | 23.49 | 23.34 | 23.41 | 17,187 | -0.10(-0.44%) |
Jun 09, 2020 | 23.47 | 23.52 | 23.39 | 23.52 | 55,412 | +0.05(+0.22%) |
Jun 08, 2020 | 23.53 | 23.54 | 23.44 | 23.47 | 23,714 | -0.09(-0.37%) |
Jun 05, 2020 | 23.62 | 23.62 | 23.52 | 23.55 | 64,148 | -0.07(-0.29%) |
Jun 04, 2020 | 23.71 | 23.71 | 23.55 | 23.62 | 120,138 | -0.03(-0.11%) |
Jun 03, 2020 | 23.73 | 23.78 | 23.61 | 23.65 | 82,989 | -0.09(-0.40%) |
Jun 02, 2020 | 23.75 | 23.87 | 23.72 | 23.74 | 19,977 | -0.05(-0.22%) |
Jun 01, 2020 | 23.93 | 23.93 | 23.78 | 23.79 | 90,757 | -0.17(-0.72%) |
May 29, 2020 | 23.98 | 24.11 | 23.97 | 23.97 | 32,364 | -0.03(-0.14%) |
May 28, 2020 | 24.14 | 24.18 | 23.98 | 24.00 | 91,603 | -0.16(-0.68%) |
May 27, 2020 | 24.14 | 24.25 | 24.14 | 24.16 | 19,299 | +0.03(+0.11%) |
May 26, 2020 | 24.27 | 24.37 | 24.14 | 24.14 | 86,644 | -0.17(-0.69%) |
May 22, 2020 | 24.34 | 24.43 | 24.28 | 24.31 | 36,076 | +0.06(+0.23%) |
May 21, 2020 | 24.21 | 24.29 | 24.21 | 24.25 | 26,115 | -0.03(-0.11%) |
May 20, 2020 | 24.29 | 24.32 | 24.22 | 24.28 | 96,022 | -0.08(-0.34%) |
May 19, 2020 | 24.31 | 24.40 | 24.23 | 24.36 | 75,587 | +0.04(+0.16%) |
May 18, 2020 | 24.58 | 24.58 | 24.31 | 24.32 | 49,041 | -0.26(-1.05%) |
May 15, 2020 | 24.49 | 24.61 | 24.46 | 24.58 | 31,784 | +0.06(+0.23%) |
May 14, 2020 | 24.57 | 24.75 | 24.48 | 24.52 | 39,050 | -0.01(-0.05%) |
May 13, 2020 | 24.41 | 24.62 | 24.41 | 24.53 | 58,848 | +0.11(+0.46%) |
May 12, 2020 | 24.37 | 24.53 | 24.37 | 24.42 | 6,970,289 | -0.03(-0.14%) |
May 11, 2020 | 24.46 | 24.57 | 24.41 | 24.46 | 23,349 | +0.05(+0.21%) |
May 08, 2020 | 24.38 | 24.48 | 24.31 | 24.41 | 19,720 | +0.00(+0.00%) |
May 07, 2020 | 24.57 | 24.58 | 24.34 | 24.41 | 24,898 | -0.08(-0.32%) |
May 06, 2020 | 24.46 | 24.70 | 24.44 | 24.48 | 49,472 | +0.06(+0.25%) |
May 05, 2020 | 24.36 | 24.48 | 24.29 | 24.42 | 20,416 | +0.03(+0.14%) |
May 04, 2020 | 24.44 | 24.48 | 24.37 | 24.39 | 50,168 | +0.03(+0.11%) |