Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.09 | 26.66 | 25.21 | 26.31 | 1,527,110 | +0.20(+0.75%) |
Jul 30, 2020 | 25.67 | 26.15 | 25.31 | 26.11 | 903,191 | -0.06(-0.23%) |
Jul 29, 2020 | 25.92 | 26.28 | 25.58 | 26.17 | 651,752 | +0.46(+1.80%) |
Jul 28, 2020 | 24.85 | 25.89 | 24.85 | 25.71 | 903,427 | +0.88(+3.55%) |
Jul 27, 2020 | 24.54 | 24.87 | 24.03 | 24.83 | 898,808 | +0.12(+0.49%) |
Jul 24, 2020 | 25.43 | 25.48 | 24.70 | 24.71 | 707,155 | -0.73(-2.86%) |
Jul 23, 2020 | 25.13 | 25.78 | 25.12 | 25.43 | 757,520 | +0.15(+0.61%) |
Jul 22, 2020 | 24.55 | 25.28 | 24.52 | 25.28 | 889,263 | +0.50(+2.00%) |
Jul 21, 2020 | 24.59 | 25.07 | 24.52 | 24.78 | 721,548 | +0.32(+1.30%) |
Jul 20, 2020 | 25.27 | 25.27 | 24.33 | 24.47 | 471,058 | -0.89(-3.51%) |
Jul 17, 2020 | 24.94 | 25.40 | 24.76 | 25.36 | 744,638 | +0.46(+1.86%) |
Jul 16, 2020 | 25.10 | 25.23 | 24.74 | 24.90 | 484,233 | -0.37(-1.46%) |
Jul 15, 2020 | 25.77 | 25.77 | 25.08 | 25.26 | 675,407 | +0.08(+0.31%) |
Jul 14, 2020 | 24.73 | 25.32 | 24.48 | 25.19 | 1,158,315 | +0.51(+2.08%) |
Jul 13, 2020 | 24.72 | 25.39 | 24.31 | 24.67 | 1,125,047 | +0.17(+0.70%) |
Jul 10, 2020 | 24.13 | 24.65 | 24.01 | 24.50 | 1,135,699 | +0.31(+1.27%) |
Jul 09, 2020 | 24.61 | 24.78 | 23.64 | 24.19 | 1,017,143 | -0.53(-2.15%) |
Jul 08, 2020 | 24.66 | 24.89 | 24.51 | 24.72 | 729,917 | -0.01(-0.03%) |
Jul 07, 2020 | 25.14 | 25.14 | 24.66 | 24.73 | 1,083,208 | -0.84(-3.28%) |
Jul 06, 2020 | 26.47 | 26.47 | 25.45 | 25.57 | 764,572 | -0.18(-0.70%) |
Jul 02, 2020 | 26.03 | 26.15 | 25.31 | 25.75 | 965,449 | +0.31(+1.21%) |
Jul 01, 2020 | 25.43 | 26.06 | 25.32 | 25.44 | 998,705 | +0.15(+0.60%) |
Jun 30, 2020 | 25.43 | 25.67 | 25.15 | 25.29 | 1,597,299 | -0.17(-0.67%) |
Jun 29, 2020 | 25.10 | 25.71 | 24.63 | 25.46 | 1,248,375 | +0.69(+2.77%) |
Jun 26, 2020 | 25.46 | 25.52 | 24.56 | 24.77 | 1,687,607 | -0.83(-3.25%) |
Jun 25, 2020 | 24.46 | 25.62 | 24.32 | 25.60 | 1,638,625 | +1.07(+4.35%) |
Jun 24, 2020 | 25.30 | 25.43 | 24.18 | 24.54 | 1,355,602 | -1.15(-4.49%) |
Jun 23, 2020 | 26.19 | 26.41 | 25.43 | 25.69 | 865,989 | -0.14(-0.56%) |
Jun 22, 2020 | 25.92 | 26.16 | 25.26 | 25.83 | 929,531 | -0.23(-0.88%) |
Jun 19, 2020 | 26.35 | 27.06 | 25.60 | 26.06 | 3,882,865 | -0.57(-2.13%) |
Jun 18, 2020 | 26.72 | 27.31 | 26.55 | 26.63 | 1,423,641 | -0.59(-2.15%) |
Jun 17, 2020 | 28.76 | 28.76 | 27.21 | 27.22 | 1,026,439 | -1.43(-5.00%) |
Jun 16, 2020 | 28.39 | 28.78 | 27.63 | 28.65 | 2,148,031 | +1.56(+5.76%) |
Jun 15, 2020 | 26.10 | 27.46 | 26.08 | 27.09 | 1,733,330 | -0.09(-0.34%) |
Jun 12, 2020 | 28.05 | 28.14 | 26.74 | 27.18 | 1,700,463 | +0.43(+1.62%) |
Jun 11, 2020 | 27.78 | 28.33 | 26.48 | 26.75 | 1,482,638 | -2.74(-9.29%) |
Jun 10, 2020 | 30.28 | 30.46 | 29.28 | 29.49 | 1,015,154 | -1.02(-3.34%) |
Jun 09, 2020 | 29.63 | 31.06 | 29.36 | 30.50 | 1,715,095 | -0.11(-0.36%) |
Jun 08, 2020 | 30.56 | 30.93 | 30.17 | 30.62 | 1,447,261 | +0.66(+2.21%) |
Jun 05, 2020 | 31.43 | 32.34 | 29.89 | 29.95 | 3,086,712 | +0.03(+0.08%) |
Jun 04, 2020 | 29.73 | 30.00 | 29.26 | 29.93 | 1,446,678 | -0.03(-0.11%) |
Jun 03, 2020 | 28.06 | 30.54 | 28.03 | 29.96 | 3,391,573 | +2.37(+8.60%) |
Jun 02, 2020 | 26.70 | 27.78 | 26.61 | 27.59 | 1,135,646 | +1.18(+4.46%) |
Jun 01, 2020 | 26.40 | 27.03 | 26.32 | 26.41 | 1,776,339 | +0.03(+0.10%) |
May 29, 2020 | 25.95 | 26.51 | 25.75 | 26.38 | 2,097,714 | -0.04(-0.16%) |
May 28, 2020 | 26.41 | 26.56 | 26.05 | 26.43 | 1,525,905 | +0.24(+0.91%) |
May 27, 2020 | 25.97 | 26.35 | 25.38 | 26.19 | 1,895,789 | +0.97(+3.87%) |
May 26, 2020 | 23.77 | 25.24 | 23.76 | 25.21 | 2,313,491 | +2.19(+9.50%) |
May 22, 2020 | 22.82 | 23.05 | 22.59 | 23.03 | 1,790,104 | +0.09(+0.41%) |
May 21, 2020 | 22.41 | 23.28 | 22.33 | 22.93 | 2,464,628 | +0.47(+2.08%) |
May 20, 2020 | 22.26 | 22.56 | 21.96 | 22.47 | 1,405,658 | +0.92(+4.29%) |
May 19, 2020 | 21.56 | 21.92 | 21.45 | 21.54 | 1,007,952 | -0.14(-0.66%) |
May 18, 2020 | 21.76 | 22.30 | 21.55 | 21.69 | 2,064,033 | +0.95(+4.58%) |
May 15, 2020 | 20.80 | 20.95 | 20.16 | 20.74 | 2,360,621 | -0.31(-1.45%) |
May 14, 2020 | 20.19 | 21.09 | 19.49 | 21.04 | 1,583,936 | +0.42(+2.01%) |
May 13, 2020 | 22.17 | 22.17 | 20.46 | 20.63 | 1,636,545 | -1.73(-7.74%) |
May 12, 2020 | 23.73 | 23.73 | 22.35 | 22.36 | 1,762,552 | -1.26(-5.35%) |
May 11, 2020 | 24.14 | 24.43 | 23.52 | 23.62 | 2,000,187 | -0.81(-3.33%) |
May 08, 2020 | 24.35 | 25.05 | 24.35 | 24.43 | 886,147 | +0.49(+2.05%) |
May 07, 2020 | 23.82 | 24.64 | 23.68 | 23.94 | 1,042,530 | +0.44(+1.88%) |
May 06, 2020 | 24.41 | 24.41 | 23.12 | 23.50 | 1,123,558 | -0.54(-2.26%) |
May 05, 2020 | 24.55 | 24.74 | 24.04 | 24.04 | 1,157,097 | -0.32(-1.32%) |
May 04, 2020 | 24.19 | 24.54 | 23.87 | 24.37 | 1,149,691 | -0.29(-1.17%) |