Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.78 | 25.81 | 24.74 | 25.10 | 852,158 | -0.72(-2.80%) |
Jul 30, 2020 | 25.91 | 26.09 | 25.49 | 25.82 | 1,214,965 | -0.28(-1.08%) |
Jul 29, 2020 | 25.66 | 26.24 | 25.54 | 26.10 | 1,300,319 | +0.63(+2.49%) |
Jul 28, 2020 | 25.61 | 25.78 | 25.39 | 25.47 | 626,680 | -0.23(-0.89%) |
Jul 27, 2020 | 25.28 | 25.84 | 25.17 | 25.70 | 724,519 | +0.39(+1.53%) |
Jul 24, 2020 | 25.40 | 25.52 | 25.14 | 25.31 | 514,902 | -0.27(-1.07%) |
Jul 23, 2020 | 25.78 | 26.11 | 25.41 | 25.58 | 689,681 | -0.33(-1.29%) |
Jul 22, 2020 | 26.05 | 26.29 | 25.86 | 25.92 | 598,429 | -0.16(-0.61%) |
Jul 21, 2020 | 25.69 | 26.29 | 25.47 | 26.08 | 1,454,542 | +0.47(+1.82%) |
Jul 20, 2020 | 25.43 | 25.88 | 25.43 | 25.61 | 850,524 | +0.00(+0.00%) |
Jul 17, 2020 | 25.45 | 25.76 | 25.30 | 25.61 | 492,214 | +0.17(+0.66%) |
Jul 16, 2020 | 25.48 | 25.59 | 25.24 | 25.44 | 463,816 | -0.23(-0.89%) |
Jul 15, 2020 | 25.49 | 25.80 | 25.25 | 25.67 | 1,536,461 | +0.55(+2.18%) |
Jul 14, 2020 | 24.05 | 25.18 | 24.00 | 25.12 | 1,370,004 | +0.93(+3.86%) |
Jul 13, 2020 | 25.39 | 25.39 | 24.14 | 24.19 | 1,435,111 | -0.71(-2.87%) |
Jul 10, 2020 | 24.83 | 24.92 | 24.51 | 24.90 | 1,017,780 | +0.07(+0.28%) |
Jul 09, 2020 | 25.11 | 25.21 | 24.26 | 24.83 | 1,452,223 | -0.29(-1.16%) |
Jul 08, 2020 | 23.84 | 25.19 | 23.70 | 25.12 | 2,356,155 | +1.26(+5.28%) |
Jul 07, 2020 | 24.44 | 24.58 | 23.80 | 23.86 | 1,310,065 | -0.93(-3.77%) |
Jul 06, 2020 | 25.18 | 25.22 | 24.64 | 24.80 | 1,000,889 | +0.14(+0.57%) |
Jul 02, 2020 | 25.02 | 25.12 | 24.51 | 24.66 | 1,646,916 | +0.07(+0.29%) |
Jul 01, 2020 | 24.72 | 25.02 | 24.06 | 24.59 | 1,798,520 | -0.01(-0.04%) |
Jun 30, 2020 | 24.12 | 24.74 | 23.95 | 24.59 | 2,389,077 | +0.54(+2.24%) |
Jun 29, 2020 | 23.60 | 24.24 | 23.33 | 24.06 | 1,634,653 | +0.72(+3.10%) |
Jun 26, 2020 | 24.90 | 25.10 | 23.16 | 23.33 | 10,338,207 | -1.69(-6.76%) |
Jun 25, 2020 | 24.89 | 25.64 | 24.77 | 25.03 | 2,149,307 | +0.00(+0.00%) |
Jun 24, 2020 | 25.49 | 25.93 | 24.75 | 25.03 | 2,171,731 | -0.84(-3.24%) |
Jun 23, 2020 | 26.15 | 26.45 | 25.66 | 25.86 | 5,270,773 | +0.23(+0.89%) |
Jun 22, 2020 | 26.13 | 26.45 | 25.02 | 25.63 | 6,586,996 | -0.68(-2.58%) |
Jun 19, 2020 | 27.95 | 27.95 | 26.07 | 26.31 | 13,096,718 | -0.96(-3.52%) |
Jun 18, 2020 | 26.80 | 27.46 | 26.42 | 27.27 | 5,624,255 | +0.12(+0.45%) |
Jun 17, 2020 | 27.30 | 27.70 | 26.86 | 27.15 | 7,197,624 | +0.21(+0.79%) |
Jun 16, 2020 | 27.57 | 28.09 | 26.52 | 26.94 | 3,700,785 | -0.19(-0.68%) |
Jun 15, 2020 | 24.94 | 27.42 | 24.78 | 27.12 | 6,386,274 | +1.23(+4.73%) |
Jun 12, 2020 | 25.56 | 25.97 | 25.04 | 25.90 | 1,799,606 | +1.18(+4.78%) |
Jun 11, 2020 | 25.04 | 25.32 | 24.60 | 24.72 | 2,672,998 | -1.69(-6.41%) |
Jun 10, 2020 | 26.42 | 26.68 | 26.06 | 26.41 | 2,460,798 | +0.01(+0.03%) |
Jun 09, 2020 | 26.19 | 26.78 | 25.82 | 26.40 | 2,478,233 | -0.65(-2.41%) |
Jun 08, 2020 | 26.68 | 27.20 | 26.17 | 27.05 | 3,518,912 | +0.91(+3.47%) |
Jun 05, 2020 | 27.00 | 27.74 | 25.98 | 26.15 | 4,237,877 | -0.08(-0.30%) |
Jun 04, 2020 | 26.33 | 26.96 | 26.08 | 26.23 | 2,931,038 | -0.28(-1.06%) |
Jun 03, 2020 | 25.66 | 26.60 | 25.42 | 26.51 | 3,418,617 | +1.03(+4.05%) |
Jun 02, 2020 | 25.15 | 25.71 | 24.94 | 25.48 | 2,438,697 | +0.69(+2.77%) |
Jun 01, 2020 | 24.38 | 25.26 | 24.26 | 24.79 | 2,349,428 | +0.41(+1.66%) |
May 29, 2020 | 24.86 | 25.40 | 23.92 | 24.38 | 10,098,509 | -0.27(-1.11%) |
May 28, 2020 | 25.08 | 25.33 | 24.24 | 24.66 | 2,344,799 | -0.11(-0.43%) |
May 27, 2020 | 25.04 | 25.56 | 24.32 | 24.76 | 3,886,982 | +0.21(+0.86%) |
May 26, 2020 | 24.05 | 25.50 | 23.93 | 24.55 | 5,717,314 | +0.91(+3.84%) |
May 22, 2020 | 23.04 | 23.74 | 22.84 | 23.64 | 1,876,064 | +0.28(+1.21%) |
May 21, 2020 | 23.01 | 23.44 | 22.93 | 23.36 | 1,876,187 | +0.50(+2.20%) |
May 20, 2020 | 22.43 | 23.05 | 22.32 | 22.86 | 1,572,627 | +0.86(+3.89%) |
May 19, 2020 | 22.13 | 22.88 | 21.64 | 22.00 | 1,575,278 | -0.07(-0.32%) |
May 18, 2020 | 21.29 | 22.36 | 21.26 | 22.07 | 2,499,374 | +1.38(+6.64%) |
May 15, 2020 | 20.65 | 20.86 | 20.23 | 20.70 | 1,330,079 | -0.22(-1.05%) |
May 14, 2020 | 20.20 | 21.01 | 19.71 | 20.92 | 2,132,179 | +0.20(+0.98%) |
May 13, 2020 | 21.49 | 22.13 | 20.40 | 20.72 | 3,230,216 | -0.75(-3.49%) |
May 12, 2020 | 21.70 | 22.15 | 21.38 | 21.47 | 2,405,668 | -0.20(-0.94%) |
May 11, 2020 | 21.32 | 21.89 | 21.15 | 21.67 | 2,266,850 | +0.25(+1.15%) |
May 08, 2020 | 21.37 | 21.50 | 21.02 | 21.42 | 1,562,662 | +0.57(+2.72%) |
May 07, 2020 | 20.56 | 21.05 | 20.33 | 20.85 | 2,348,142 | +0.73(+3.64%) |
May 06, 2020 | 20.50 | 20.95 | 20.10 | 20.12 | 3,051,024 | -0.11(-0.56%) |
May 05, 2020 | 19.37 | 20.50 | 19.34 | 20.23 | 5,436,049 | +1.06(+5.51%) |
May 04, 2020 | 18.93 | 19.19 | 18.64 | 19.18 | 1,993,157 | -0.17(-0.90%) |