Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2020 | 24.31 | 24.44 | 24.31 | 24.36 | 30,740 | +0.03(+0.14%) |
Apr 30, 2020 | 24.28 | 24.43 | 24.21 | 24.33 | 46,301 | +0.04(+0.18%) |
Apr 29, 2020 | 24.43 | 24.59 | 24.27 | 24.28 | 179,815 | -0.26(-1.05%) |
Apr 28, 2020 | 24.42 | 24.74 | 24.42 | 24.54 | 98,369 | -0.04(-0.18%) |
Apr 27, 2020 | 24.66 | 24.74 | 24.58 | 24.59 | 51,567 | -0.08(-0.31%) |
Apr 24, 2020 | 24.66 | 24.74 | 24.65 | 24.66 | 67,976 | +0.00(+0.00%) |
Apr 23, 2020 | 24.62 | 24.88 | 24.61 | 24.66 | 59,116 | -0.01(-0.03%) |
Apr 22, 2020 | 24.61 | 24.90 | 24.61 | 24.67 | 44,548 | +0.06(+0.25%) |
Apr 21, 2020 | 24.69 | 24.78 | 24.58 | 24.61 | 95,836 | +0.16(+0.63%) |
Apr 20, 2020 | 24.46 | 24.61 | 24.44 | 24.46 | 35,395 | -0.01(-0.04%) |
Apr 17, 2020 | 24.53 | 24.53 | 24.35 | 24.47 | 132,473 | -0.15(-0.60%) |
Apr 16, 2020 | 24.45 | 24.89 | 24.34 | 24.61 | 52,518 | +0.11(+0.46%) |
Apr 15, 2020 | 24.22 | 24.56 | 24.22 | 24.50 | 33,395 | +0.29(+1.21%) |
Apr 14, 2020 | 24.19 | 24.40 | 24.17 | 24.21 | 49,465 | -0.11(-0.46%) |
Apr 13, 2020 | 24.32 | 24.52 | 24.14 | 24.32 | 50,070 | -0.10(-0.42%) |
Apr 09, 2020 | 24.41 | 24.55 | 24.41 | 24.42 | 37,700 | -0.20(-0.81%) |
Apr 08, 2020 | 24.53 | 24.90 | 24.53 | 24.62 | 88,287 | +0.08(+0.32%) |
Apr 07, 2020 | 24.52 | 24.78 | 24.41 | 24.54 | 6,584,088 | -0.44(-1.76%) |
Apr 06, 2020 | 24.82 | 25.00 | 24.78 | 24.98 | 39,384 | +0.28(+1.12%) |
Apr 03, 2020 | 24.78 | 24.83 | 24.70 | 24.71 | 23,200 | +0.22(+0.92%) |
Apr 02, 2020 | 24.53 | 25.00 | 24.36 | 24.48 | 50,159 | -0.05(-0.22%) |
Apr 01, 2020 | 24.45 | 24.64 | 24.42 | 24.54 | 113,431 | +0.17(+0.68%) |
Mar 31, 2020 | 24.41 | 24.45 | 24.31 | 24.37 | 51,847 | -0.03(-0.14%) |
Mar 30, 2020 | 24.37 | 24.61 | 24.31 | 24.41 | 34,135 | +0.09(+0.39%) |
Mar 27, 2020 | 24.53 | 25.09 | 24.17 | 24.31 | 33,756 | -0.09(-0.35%) |
Mar 26, 2020 | 24.58 | 24.83 | 24.17 | 24.40 | 182,186 | -0.52(-2.08%) |
Mar 25, 2020 | 25.00 | 25.29 | 24.91 | 24.91 | 40,843 | -0.22(-0.86%) |
Mar 24, 2020 | 24.97 | 25.21 | 24.84 | 25.13 | 43,515 | +0.01(+0.03%) |
Mar 23, 2020 | 25.34 | 25.81 | 24.59 | 25.12 | 70,121 | -0.16(-0.61%) |
Mar 20, 2020 | 25.09 | 26.36 | 24.41 | 25.28 | 149,061 | -0.02(-0.08%) |
Mar 19, 2020 | 26.97 | 27.43 | 25.12 | 25.30 | 227,135 | +0.04(+0.15%) |
Mar 18, 2020 | 24.80 | 28.01 | 24.17 | 25.26 | 160,795 | +0.65(+2.63%) |
Mar 17, 2020 | 23.47 | 24.70 | 23.41 | 24.61 | 220,536 | +1.81(+7.94%) |
Mar 16, 2020 | 24.26 | 24.57 | 22.80 | 22.80 | 62,080 | -1.59(-6.50%) |
Mar 13, 2020 | 23.97 | 24.63 | 23.56 | 24.39 | 30,160 | +0.60(+2.54%) |
Mar 12, 2020 | 23.82 | 24.53 | 23.58 | 23.78 | 30,533 | +0.01(+0.04%) |
Mar 11, 2020 | 23.58 | 23.82 | 23.31 | 23.78 | 93,647 | +0.29(+1.24%) |
Mar 10, 2020 | 23.41 | 23.51 | 23.37 | 23.49 | 1,437 | +0.28(+1.20%) |
Mar 09, 2020 | 23.28 | 23.75 | 22.63 | 23.21 | 217,028 | -0.30(-1.28%) |
Mar 06, 2020 | 23.34 | 23.97 | 23.28 | 23.51 | 3,480 | +0.09(+0.40%) |
Mar 05, 2020 | 23.57 | 23.57 | 23.32 | 23.41 | 5,376 | -0.14(-0.59%) |
Mar 04, 2020 | 23.47 | 23.59 | 23.40 | 23.55 | 6,605 | +0.13(+0.55%) |
Mar 03, 2020 | 23.71 | 23.71 | 23.28 | 23.42 | 18,484 | -0.21(-0.90%) |