Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.10 | 26.15 | 26.05 | 26.10 | 13,332 | -0.01(-0.05%) |
Aug 28, 2020 | 26.09 | 26.12 | 26.04 | 26.11 | 9,063 | +0.07(+0.26%) |
Aug 27, 2020 | 26.13 | 26.13 | 25.97 | 26.05 | 9,401 | -0.26(-0.98%) |
Aug 26, 2020 | 26.17 | 26.30 | 26.17 | 26.30 | 7,538 | +0.10(+0.38%) |
Aug 25, 2020 | 26.27 | 26.30 | 26.11 | 26.20 | 14,404 | +0.02(+0.07%) |
Aug 24, 2020 | 26.20 | 26.25 | 26.14 | 26.19 | 17,807 | +0.22(+0.86%) |
Aug 21, 2020 | 25.88 | 26.03 | 25.88 | 25.96 | 51,471 | -0.19(-0.72%) |
Aug 20, 2020 | 25.94 | 26.17 | 25.94 | 26.15 | 19,979 | +0.05(+0.19%) |
Aug 19, 2020 | 26.31 | 26.31 | 26.10 | 26.10 | 9,701 | -0.12(-0.45%) |
Aug 18, 2020 | 26.35 | 26.35 | 26.18 | 26.22 | 10,208 | +0.04(+0.16%) |
Aug 17, 2020 | 26.10 | 26.23 | 26.10 | 26.18 | 87,072 | +0.16(+0.62%) |
Aug 14, 2020 | 26.01 | 26.09 | 25.99 | 26.02 | 47,554 | -0.05(-0.20%) |
Aug 13, 2020 | 26.21 | 26.23 | 26.01 | 26.07 | 271,863 | -0.14(-0.55%) |
Aug 12, 2020 | 26.08 | 26.29 | 26.08 | 26.21 | 10,040 | +0.70(+2.73%) |
Aug 11, 2020 | 25.83 | 25.83 | 25.52 | 25.52 | 19,960 | -0.10(-0.38%) |
Aug 10, 2020 | 25.55 | 25.65 | 25.53 | 25.61 | 13,203 | +0.08(+0.31%) |
Aug 07, 2020 | 25.44 | 25.57 | 25.44 | 25.53 | 13,203 | -0.03(-0.11%) |
Aug 06, 2020 | 25.50 | 25.63 | 25.42 | 25.56 | 9,027 | -0.04(-0.15%) |
Aug 05, 2020 | 25.73 | 25.75 | 25.56 | 25.60 | 15,366 | +0.03(+0.11%) |
Aug 04, 2020 | 25.42 | 25.57 | 25.42 | 25.57 | 11,971 | +0.21(+0.81%) |
Aug 03, 2020 | 25.27 | 25.41 | 25.24 | 25.36 | 157,675 | +0.21(+0.85%) |
Jul 31, 2020 | 25.30 | 25.30 | 24.93 | 25.15 | 14,769 | -0.28(-1.09%) |
Jul 30, 2020 | 25.19 | 25.49 | 25.13 | 25.43 | 13,404 | -0.27(-1.06%) |
Jul 29, 2020 | 25.50 | 25.70 | 25.44 | 25.70 | 10,576 | +0.25(+0.97%) |
Jul 28, 2020 | 25.43 | 25.59 | 25.33 | 25.45 | 9,253 | -0.12(-0.46%) |
Jul 27, 2020 | 25.50 | 25.66 | 25.48 | 25.57 | 12,788 | +0.30(+1.21%) |
Jul 24, 2020 | 25.26 | 25.34 | 25.24 | 25.26 | 36,589 | -0.06(-0.22%) |
Jul 23, 2020 | 25.51 | 25.55 | 25.28 | 25.32 | 38,934 | -0.18(-0.69%) |
Jul 22, 2020 | 25.48 | 25.51 | 25.36 | 25.50 | 33,144 | +0.04(+0.17%) |
Jul 21, 2020 | 25.52 | 25.62 | 25.45 | 25.45 | 22,763 | -0.05(-0.21%) |
Jul 20, 2020 | 25.44 | 25.55 | 25.42 | 25.51 | 29,647 | +0.04(+0.17%) |
Jul 17, 2020 | 25.38 | 25.48 | 25.37 | 25.46 | 518,291 | +0.15(+0.58%) |
Jul 16, 2020 | 25.33 | 25.46 | 25.31 | 25.32 | 40,140 | -0.13(-0.52%) |
Jul 15, 2020 | 25.55 | 25.60 | 25.40 | 25.45 | 40,266 | +0.04(+0.16%) |
Jul 14, 2020 | 25.10 | 25.41 | 25.10 | 25.41 | 18,481 | +0.40(+1.61%) |
Jul 13, 2020 | 25.26 | 25.44 | 25.01 | 25.01 | 27,719 | -0.31(-1.23%) |
Jul 10, 2020 | 25.20 | 25.32 | 25.16 | 25.32 | 31,889 | +0.22(+0.87%) |
Jul 09, 2020 | 25.31 | 25.32 | 24.97 | 25.10 | 111,746 | -0.35(-1.37%) |
Jul 08, 2020 | 25.25 | 25.52 | 25.25 | 25.45 | 39,179 | +0.25(+1.01%) |
Jul 07, 2020 | 25.36 | 25.41 | 25.18 | 25.19 | 71,402 | -0.42(-1.64%) |
Jul 06, 2020 | 25.61 | 25.69 | 25.54 | 25.61 | 129,069 | +0.33(+1.31%) |
Jul 02, 2020 | 25.40 | 25.43 | 25.28 | 25.28 | 41,176 | +0.23(+0.93%) |
Jul 01, 2020 | 24.97 | 25.12 | 24.93 | 25.05 | 184,569 | +0.04(+0.18%) |
Jun 30, 2020 | 24.93 | 25.06 | 24.88 | 25.01 | 94,015 | +0.04(+0.14%) |
Jun 29, 2020 | 24.97 | 25.13 | 24.90 | 24.97 | 482,771 | -0.03(-0.11%) |
Jun 26, 2020 | 25.23 | 25.23 | 24.93 | 25.00 | 16,895 | -0.25(-0.99%) |
Jun 25, 2020 | 25.04 | 25.27 | 24.91 | 25.25 | 23,796 | +0.19(+0.77%) |
Jun 24, 2020 | 25.28 | 25.34 | 24.96 | 25.05 | 61,482 | -0.46(-1.81%) |
Jun 23, 2020 | 25.62 | 25.72 | 25.52 | 25.52 | 64,740 | +0.00(+0.00%) |
Jun 22, 2020 | 25.40 | 25.61 | 25.40 | 25.52 | 322,630 | +0.26(+1.01%) |
Jun 19, 2020 | 25.53 | 25.55 | 25.21 | 25.26 | 10,340 | -0.11(-0.44%) |
Jun 18, 2020 | 25.36 | 25.41 | 25.29 | 25.37 | 10,115 | -0.08(-0.32%) |
Jun 17, 2020 | 25.51 | 25.58 | 25.39 | 25.45 | 29,610 | +0.17(+0.69%) |
Jun 16, 2020 | 25.46 | 25.46 | 25.23 | 25.28 | 12,640 | +0.13(+0.50%) |
Jun 15, 2020 | 24.80 | 25.29 | 24.80 | 25.15 | 47,187 | -0.00(-0.00%) |
Jun 12, 2020 | 25.35 | 25.35 | 24.90 | 25.15 | 17,759 | +0.33(+1.33%) |
Jun 11, 2020 | 25.41 | 25.45 | 24.81 | 24.82 | 23,331 | -0.98(-3.79%) |
Jun 10, 2020 | 25.83 | 25.94 | 25.69 | 25.80 | 19,950 | +0.07(+0.25%) |
Jun 09, 2020 | 25.58 | 25.78 | 25.58 | 25.74 | 15,919 | -0.10(-0.39%) |
Jun 08, 2020 | 25.62 | 25.84 | 25.60 | 25.84 | 33,907 | +0.21(+0.82%) |
Jun 05, 2020 | 25.68 | 25.77 | 25.56 | 25.62 | 100,821 | +0.25(+1.00%) |
Jun 04, 2020 | 25.34 | 25.51 | 25.30 | 25.37 | 33,662 | -0.10(-0.39%) |
Jun 03, 2020 | 25.35 | 25.56 | 25.29 | 25.47 | 44,193 | +0.20(+0.81%) |
Jun 02, 2020 | 25.14 | 25.30 | 25.14 | 25.27 | 18,068 | +0.26(+1.03%) |