Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.78 | 23.78 | 23.78 | 0 | +0.05(+0.21%) | |
Jul 30, 2020 | 23.74 | 23.75 | 23.72 | 23.73 | 7,326 | +0.05(+0.21%) |
Jul 29, 2020 | 23.73 | 23.73 | 23.67 | 23.68 | 17,302 | -0.02(-0.08%) |
Jul 28, 2020 | 23.63 | 23.70 | 23.63 | 23.70 | 9,859 | +0.08(+0.34%) |
Jul 27, 2020 | 23.67 | 23.67 | 23.62 | 23.62 | 13,280 | -0.07(-0.30%) |
Jul 24, 2020 | 23.66 | 23.70 | 23.66 | 23.69 | 13,033 | +0.02(+0.08%) |
Jul 23, 2020 | 23.69 | 23.69 | 23.65 | 23.67 | 21,050 | -0.03(-0.13%) |
Jul 22, 2020 | 23.72 | 23.72 | 23.70 | 23.70 | 7,794 | -0.01(-0.04%) |
Jul 21, 2020 | 23.70 | 23.71 | 23.70 | 23.71 | 17,347 | +0.01(+0.04%) |
Jul 20, 2020 | 23.70 | 23.71 | 23.68 | 23.70 | 14,758 | +0.04(+0.17%) |
Jul 17, 2020 | 23.65 | 23.68 | 23.65 | 23.66 | 9,411 | +0.01(+0.04%) |
Jul 16, 2020 | 23.62 | 23.67 | 23.62 | 23.65 | 4,153 | +0.08(+0.34%) |
Jul 15, 2020 | 23.56 | 23.59 | 23.56 | 23.57 | 10,742 | +0.01(+0.04%) |
Jul 14, 2020 | 23.55 | 23.57 | 23.54 | 23.56 | 32,232 | +0.03(+0.13%) |
Jul 13, 2020 | 23.49 | 23.53 | 23.47 | 23.53 | 19,523 | +0.01(+0.04%) |
Jul 10, 2020 | 23.52 | 23.53 | 23.52 | 23.52 | 6,583 | -0.01(-0.04%) |
Jul 09, 2020 | 23.50 | 23.54 | 23.50 | 23.53 | 11,363 | +0.05(+0.21%) |
Jul 08, 2020 | 23.57 | 23.57 | 23.47 | 23.48 | 7,495 | -0.09(-0.38%) |
Jul 07, 2020 | 23.56 | 23.58 | 23.53 | 23.57 | 23,940 | +0.03(+0.13%) |
Jul 06, 2020 | 23.52 | 23.55 | 23.52 | 23.54 | 29,730 | +0.01(+0.04%) |
Jul 03, 2020 | 23.55 | 23.57 | 23.53 | 23.53 | 10,635 | +0.02(+0.09%) |
Jul 02, 2020 | 23.49 | 23.52 | 23.47 | 23.51 | 20,081 | -0.04(-0.17%) |
Jun 30, 2020 | 23.55 | 23.55 | 23.55 | 0 | +0.05(+0.21%) | |
Jun 29, 2020 | 23.47 | 23.51 | 23.47 | 23.50 | 15,730 | +0.00(+0.00%) |
Jun 26, 2020 | 23.46 | 23.51 | 23.42 | 23.50 | 12,690 | +0.06(+0.26%) |
Jun 25, 2020 | 23.44 | 23.46 | 23.43 | 23.44 | 14,283 | -0.01(-0.04%) |
Jun 24, 2020 | 23.46 | 23.46 | 23.40 | 23.45 | 13,693 | -0.05(-0.21%) |
Jun 23, 2020 | 23.54 | 23.54 | 23.50 | 23.50 | 34,049 | -0.05(-0.21%) |
Jun 22, 2020 | 23.58 | 23.59 | 23.55 | 23.55 | 27,255 | +0.05(+0.21%) |
Jun 19, 2020 | 23.47 | 23.53 | 23.45 | 23.50 | 4,681 | -0.02(-0.09%) |
Jun 18, 2020 | 23.50 | 23.52 | 23.48 | 23.52 | 14,472 | +0.04(+0.17%) |
Jun 17, 2020 | 23.44 | 23.48 | 23.43 | 23.48 | 24,665 | +0.04(+0.17%) |
Jun 16, 2020 | 23.41 | 23.44 | 23.37 | 23.44 | 85,360 | -0.05(-0.21%) |
Jun 15, 2020 | 23.40 | 23.49 | 23.40 | 23.49 | 14,413 | +0.12(+0.51%) |
Jun 12, 2020 | 23.32 | 23.40 | 23.32 | 23.37 | 11,360 | -0.02(-0.09%) |
Jun 11, 2020 | 23.39 | 23.42 | 23.35 | 23.39 | 38,577 | +0.06(+0.26%) |
Jun 10, 2020 | 23.26 | 23.33 | 23.25 | 23.33 | 31,469 | +0.15(+0.65%) |
Jun 09, 2020 | 23.19 | 23.20 | 23.17 | 23.18 | 15,051 | +0.09(+0.39%) |
Jun 08, 2020 | 22.98 | 23.09 | 22.98 | 23.09 | 4,104 | +0.10(+0.43%) |
Jun 05, 2020 | 22.98 | 22.99 | 22.96 | 22.99 | 17,941 | -0.07(-0.30%) |
Jun 04, 2020 | 23.14 | 23.14 | 23.06 | 23.06 | 26,501 | -0.12(-0.52%) |
Jun 03, 2020 | 23.25 | 23.26 | 23.17 | 23.18 | 54,761 | -0.11(-0.47%) |
Jun 02, 2020 | 23.24 | 23.29 | 23.24 | 23.29 | 6,862 | +0.00(+0.00%) |
Jun 01, 2020 | 23.20 | 23.29 | 23.20 | 23.29 | 15,808 | +0.01(+0.04%) |
May 29, 2020 | 23.28 | 23.29 | 23.26 | 23.28 | 27,483 | +0.04(+0.17%) |
May 28, 2020 | 23.26 | 23.26 | 23.21 | 23.24 | 13,235 | -0.06(-0.26%) |
May 27, 2020 | 23.28 | 23.31 | 23.28 | 23.30 | 8,859 | +0.03(+0.13%) |
May 26, 2020 | 23.31 | 23.31 | 23.26 | 23.27 | 41,967 | -0.09(-0.39%) |
May 25, 2020 | 23.36 | 23.37 | 23.34 | 23.36 | 8,301 | +0.03(+0.13%) |
May 22, 2020 | 23.26 | 23.33 | 23.26 | 23.33 | 19,458 | +0.04(+0.17%) |
May 21, 2020 | 23.27 | 23.34 | 23.27 | 23.29 | 30,179 | +0.00(+0.00%) |
May 20, 2020 | 23.23 | 23.29 | 23.23 | 23.29 | 22,075 | +0.09(+0.39%) |
May 19, 2020 | 23.19 | 23.22 | 23.16 | 23.20 | 24,681 | -0.10(-0.43%) |
May 15, 2020 | 23.30 | 23.30 | 23.30 | 0 | +0.04(+0.17%) | |
May 14, 2020 | 23.27 | 23.27 | 23.24 | 23.26 | 2,538 | +0.05(+0.22%) |
May 13, 2020 | 23.19 | 23.23 | 23.19 | 23.21 | 20,044 | -0.01(-0.04%) |
May 12, 2020 | 23.15 | 23.23 | 23.14 | 23.22 | 15,932 | +0.04(+0.17%) |
May 11, 2020 | 23.22 | 23.25 | 23.16 | 23.18 | 7,362 | -0.03(-0.13%) |
May 08, 2020 | 23.23 | 23.27 | 23.21 | 23.21 | 28,979 | -0.08(-0.34%) |
May 07, 2020 | 23.20 | 23.31 | 23.18 | 23.29 | 12,075 | +0.07(+0.30%) |
May 06, 2020 | 23.20 | 23.22 | 23.16 | 23.22 | 230,929 | -0.07(-0.30%) |
May 05, 2020 | 23.25 | 23.31 | 23.25 | 23.29 | 2,354 | -0.01(-0.04%) |
May 04, 2020 | 23.36 | 23.36 | 23.28 | 23.30 | 29,985 | -0.03(-0.13%) |