Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.58 | 24.70 | 24.12 | 24.68 | 1,866,228 | +0.11(+0.44%) |
Jul 30, 2020 | 23.82 | 24.65 | 23.61 | 24.58 | 1,194,063 | +0.51(+2.10%) |
Jul 29, 2020 | 23.92 | 24.21 | 23.76 | 24.07 | 1,951,558 | +0.41(+1.72%) |
Jul 28, 2020 | 22.93 | 24.04 | 22.93 | 23.66 | 1,937,469 | +0.57(+2.46%) |
Jul 27, 2020 | 23.03 | 23.13 | 22.58 | 23.09 | 909,930 | -0.06(-0.27%) |
Jul 24, 2020 | 23.82 | 24.00 | 23.09 | 23.16 | 1,068,853 | -0.71(-2.99%) |
Jul 23, 2020 | 24.51 | 24.69 | 23.55 | 23.87 | 1,596,702 | -0.83(-3.36%) |
Jul 22, 2020 | 24.06 | 24.76 | 23.99 | 24.70 | 969,753 | +0.43(+1.79%) |
Jul 21, 2020 | 24.23 | 24.57 | 24.20 | 24.27 | 1,256,489 | +0.20(+0.83%) |
Jul 20, 2020 | 24.39 | 24.55 | 24.00 | 24.07 | 1,653,127 | -0.35(-1.44%) |
Jul 17, 2020 | 24.08 | 24.49 | 23.90 | 24.42 | 645,853 | +0.32(+1.31%) |
Jul 16, 2020 | 24.24 | 24.38 | 24.02 | 24.11 | 640,929 | -0.28(-1.15%) |
Jul 15, 2020 | 23.59 | 24.45 | 23.59 | 24.39 | 990,486 | +1.13(+4.85%) |
Jul 14, 2020 | 23.45 | 23.72 | 22.99 | 23.26 | 1,130,890 | -0.14(-0.58%) |
Jul 13, 2020 | 23.84 | 24.02 | 23.22 | 23.39 | 1,109,429 | -0.25(-1.07%) |
Jul 10, 2020 | 23.64 | 23.88 | 23.43 | 23.65 | 1,069,628 | -0.10(-0.42%) |
Jul 09, 2020 | 23.78 | 23.87 | 23.20 | 23.74 | 1,670,493 | +0.01(+0.04%) |
Jul 08, 2020 | 23.68 | 23.92 | 23.52 | 23.74 | 1,031,192 | -0.02(-0.08%) |
Jul 07, 2020 | 23.59 | 24.07 | 23.46 | 23.75 | 1,617,438 | -0.17(-0.72%) |
Jul 06, 2020 | 25.15 | 25.15 | 23.88 | 23.93 | 1,096,045 | -0.68(-2.75%) |
Jul 02, 2020 | 25.15 | 25.23 | 24.18 | 24.60 | 1,048,694 | -0.02(-0.07%) |
Jul 01, 2020 | 24.67 | 25.10 | 24.37 | 24.62 | 668,126 | +0.05(+0.22%) |
Jun 30, 2020 | 24.21 | 24.72 | 24.09 | 24.57 | 1,340,559 | +0.37(+1.53%) |
Jun 29, 2020 | 24.05 | 24.36 | 23.27 | 24.20 | 1,425,279 | +0.43(+1.81%) |
Jun 26, 2020 | 24.38 | 24.53 | 23.67 | 23.76 | 1,710,024 | -0.76(-3.11%) |
Jun 25, 2020 | 24.74 | 24.91 | 24.20 | 24.53 | 880,553 | -0.06(-0.25%) |
Jun 24, 2020 | 24.81 | 24.98 | 24.03 | 24.59 | 1,516,595 | -0.61(-2.43%) |
Jun 23, 2020 | 25.20 | 25.36 | 24.94 | 25.20 | 637,379 | +0.16(+0.64%) |
Jun 22, 2020 | 24.91 | 25.22 | 24.48 | 25.04 | 781,350 | +0.01(+0.04%) |
Jun 19, 2020 | 25.71 | 25.71 | 24.66 | 25.03 | 1,155,885 | -0.45(-1.77%) |
Jun 18, 2020 | 25.51 | 25.72 | 25.32 | 25.48 | 660,132 | -0.20(-0.79%) |
Jun 17, 2020 | 26.29 | 26.32 | 25.65 | 25.69 | 1,350,236 | -0.32(-1.23%) |
Jun 16, 2020 | 27.02 | 27.02 | 25.76 | 26.01 | 2,526,272 | -0.12(-0.47%) |
Jun 15, 2020 | 24.46 | 26.22 | 24.45 | 26.13 | 2,565,291 | +0.82(+3.22%) |
Jun 12, 2020 | 25.13 | 25.38 | 24.56 | 25.32 | 2,117,844 | +0.99(+4.08%) |
Jun 11, 2020 | 23.93 | 25.17 | 23.72 | 24.32 | 3,124,763 | -1.03(-4.06%) |
Jun 10, 2020 | 26.50 | 26.50 | 24.77 | 25.35 | 2,180,041 | -1.37(-5.11%) |
Jun 09, 2020 | 26.12 | 26.92 | 25.90 | 26.72 | 1,875,611 | -0.06(-0.23%) |
Jun 08, 2020 | 27.75 | 27.88 | 26.34 | 26.78 | 2,152,966 | +0.99(+3.85%) |
Jun 05, 2020 | 26.87 | 27.36 | 25.67 | 25.79 | 2,214,299 | -0.02(-0.07%) |
Jun 04, 2020 | 26.30 | 26.50 | 25.65 | 25.80 | 1,794,198 | -0.11(-0.41%) |
Jun 03, 2020 | 25.39 | 26.21 | 25.32 | 25.91 | 1,981,986 | +0.91(+3.65%) |
Jun 02, 2020 | 25.26 | 25.29 | 24.59 | 25.00 | 2,761,882 | -0.01(-0.04%) |
Jun 01, 2020 | 24.52 | 25.17 | 24.39 | 25.01 | 1,521,536 | +0.43(+1.73%) |
May 29, 2020 | 24.25 | 24.81 | 23.94 | 24.58 | 2,552,175 | +0.12(+0.47%) |
May 28, 2020 | 25.07 | 25.17 | 24.30 | 24.47 | 1,638,018 | -0.02(-0.07%) |
May 27, 2020 | 25.25 | 25.44 | 23.69 | 24.48 | 2,133,667 | -0.18(-0.72%) |
May 26, 2020 | 24.61 | 25.01 | 24.36 | 24.66 | 1,581,538 | +1.21(+5.18%) |
May 22, 2020 | 23.58 | 23.74 | 22.69 | 23.45 | 1,407,233 | -0.12(-0.49%) |
May 21, 2020 | 23.63 | 24.26 | 23.38 | 23.56 | 2,153,532 | +0.18(+0.76%) |
May 20, 2020 | 22.80 | 23.66 | 22.55 | 23.38 | 2,482,348 | +1.00(+4.48%) |
May 19, 2020 | 22.55 | 23.02 | 22.30 | 22.38 | 2,833,682 | +0.94(+4.38%) |
May 18, 2020 | 21.24 | 21.87 | 21.00 | 21.44 | 2,613,803 | +1.16(+5.73%) |
May 15, 2020 | 19.50 | 20.34 | 19.27 | 20.28 | 923,602 | +0.20(+0.97%) |
May 14, 2020 | 19.29 | 20.14 | 18.61 | 20.09 | 1,285,177 | +0.62(+3.19%) |
May 13, 2020 | 20.21 | 20.33 | 19.41 | 19.47 | 1,919,931 | -0.93(-4.56%) |
May 12, 2020 | 21.52 | 21.60 | 20.40 | 20.40 | 2,448,951 | -1.15(-5.35%) |
May 11, 2020 | 21.57 | 22.19 | 21.44 | 21.55 | 1,148,326 | -0.31(-1.42%) |
May 08, 2020 | 22.34 | 22.46 | 21.70 | 21.86 | 1,705,963 | -0.27(-1.24%) |
May 07, 2020 | 21.52 | 22.35 | 21.45 | 22.13 | 1,575,470 | +0.82(+3.87%) |
May 06, 2020 | 21.27 | 21.53 | 20.87 | 21.31 | 2,007,672 | +0.12(+0.59%) |
May 05, 2020 | 21.75 | 22.06 | 21.13 | 21.19 | 1,573,136 | -0.21(-0.99%) |
May 04, 2020 | 21.26 | 21.50 | 20.70 | 21.40 | 1,673,602 | -0.34(-1.55%) |