Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.56 | 25.60 | 24.53 | 24.89 | 859,234 | -0.72(-2.80%) |
Jul 30, 2020 | 25.69 | 25.88 | 25.28 | 25.61 | 1,225,054 | -0.28(-1.08%) |
Jul 29, 2020 | 25.45 | 26.03 | 25.33 | 25.89 | 1,311,117 | +0.63(+2.49%) |
Jul 28, 2020 | 25.40 | 25.57 | 25.18 | 25.26 | 631,883 | -0.23(-0.89%) |
Jul 27, 2020 | 25.07 | 25.63 | 24.96 | 25.48 | 730,535 | +0.38(+1.53%) |
Jul 24, 2020 | 25.19 | 25.31 | 24.93 | 25.10 | 519,178 | -0.27(-1.07%) |
Jul 23, 2020 | 25.56 | 25.90 | 25.21 | 25.37 | 695,408 | -0.33(-1.29%) |
Jul 22, 2020 | 25.83 | 26.07 | 25.65 | 25.70 | 603,398 | -0.16(-0.61%) |
Jul 21, 2020 | 25.48 | 26.07 | 25.26 | 25.86 | 1,466,620 | +0.46(+1.82%) |
Jul 20, 2020 | 25.22 | 25.67 | 25.22 | 25.40 | 857,587 | +0.00(+0.00%) |
Jul 17, 2020 | 25.24 | 25.55 | 25.09 | 25.40 | 496,301 | +0.17(+0.66%) |
Jul 16, 2020 | 25.27 | 25.38 | 25.03 | 25.23 | 467,667 | -0.23(-0.89%) |
Jul 15, 2020 | 25.28 | 25.59 | 25.04 | 25.46 | 1,549,219 | +0.54(+2.18%) |
Jul 14, 2020 | 23.85 | 24.97 | 23.80 | 24.92 | 1,381,380 | +0.93(+3.86%) |
Jul 13, 2020 | 25.18 | 25.18 | 23.94 | 23.99 | 1,447,027 | -0.71(-2.87%) |
Jul 10, 2020 | 24.63 | 24.72 | 24.30 | 24.70 | 1,026,231 | +0.07(+0.28%) |
Jul 09, 2020 | 24.90 | 25.00 | 24.06 | 24.63 | 1,464,282 | -0.29(-1.16%) |
Jul 08, 2020 | 23.64 | 24.98 | 23.51 | 24.92 | 2,375,720 | +1.25(+5.28%) |
Jul 07, 2020 | 24.24 | 24.37 | 23.61 | 23.67 | 1,320,943 | -0.93(-3.77%) |
Jul 06, 2020 | 24.97 | 25.01 | 24.44 | 24.59 | 1,009,200 | +0.14(+0.57%) |
Jul 02, 2020 | 24.81 | 24.92 | 24.31 | 24.45 | 1,660,591 | +0.07(+0.29%) |
Jul 01, 2020 | 24.51 | 24.81 | 23.86 | 24.38 | 1,813,454 | -0.01(-0.04%) |
Jun 30, 2020 | 23.92 | 24.53 | 23.75 | 24.39 | 2,408,915 | +0.53(+2.24%) |
Jun 29, 2020 | 23.40 | 24.04 | 23.14 | 23.86 | 1,648,227 | +0.72(+3.10%) |
Jun 26, 2020 | 24.70 | 24.89 | 22.97 | 23.14 | 10,424,052 | -1.68(-6.76%) |
Jun 25, 2020 | 24.68 | 25.43 | 24.57 | 24.82 | 2,167,154 | +0.00(+0.00%) |
Jun 24, 2020 | 25.28 | 25.72 | 24.55 | 24.82 | 2,189,764 | -0.83(-3.24%) |
Jun 23, 2020 | 25.93 | 26.23 | 25.45 | 25.65 | 5,314,540 | +0.23(+0.89%) |
Jun 22, 2020 | 25.91 | 26.23 | 24.81 | 25.42 | 6,641,693 | -0.67(-2.58%) |
Jun 19, 2020 | 27.72 | 27.72 | 25.85 | 26.10 | 13,205,469 | -0.95(-3.52%) |
Jun 18, 2020 | 26.58 | 27.24 | 26.20 | 27.05 | 5,670,957 | +0.12(+0.45%) |
Jun 17, 2020 | 27.08 | 27.47 | 26.64 | 26.93 | 7,257,390 | +0.21(+0.79%) |
Jun 16, 2020 | 27.35 | 27.85 | 26.30 | 26.72 | 3,731,515 | -0.18(-0.68%) |
Jun 15, 2020 | 24.73 | 27.19 | 24.58 | 26.90 | 6,439,304 | +1.22(+4.73%) |
Jun 12, 2020 | 25.35 | 25.76 | 24.83 | 25.69 | 1,814,549 | +1.17(+4.78%) |
Jun 11, 2020 | 24.83 | 25.11 | 24.40 | 24.51 | 2,695,194 | -1.68(-6.41%) |
Jun 10, 2020 | 26.20 | 26.46 | 25.84 | 26.19 | 2,481,231 | +0.01(+0.03%) |
Jun 09, 2020 | 25.97 | 26.56 | 25.61 | 26.18 | 2,498,812 | -0.65(-2.41%) |
Jun 08, 2020 | 26.46 | 26.97 | 25.96 | 26.83 | 3,548,131 | +0.90(+3.47%) |
Jun 05, 2020 | 26.78 | 27.51 | 25.76 | 25.93 | 4,273,067 | -0.08(-0.30%) |
Jun 04, 2020 | 26.11 | 26.74 | 25.86 | 26.01 | 2,955,376 | -0.28(-1.06%) |
Jun 03, 2020 | 25.45 | 26.39 | 25.21 | 26.29 | 3,447,004 | +1.02(+4.05%) |
Jun 02, 2020 | 24.94 | 25.49 | 24.73 | 25.27 | 2,458,948 | +0.68(+2.77%) |
Jun 01, 2020 | 24.18 | 25.05 | 24.06 | 24.58 | 2,368,937 | +0.40(+1.66%) |
May 29, 2020 | 24.65 | 25.19 | 23.72 | 24.18 | 10,182,364 | -0.27(-1.11%) |
May 28, 2020 | 24.87 | 25.12 | 24.04 | 24.45 | 2,364,269 | -0.10(-0.43%) |
May 27, 2020 | 24.83 | 25.35 | 24.12 | 24.56 | 3,919,259 | +0.21(+0.86%) |
May 26, 2020 | 23.85 | 25.29 | 23.74 | 24.35 | 5,764,788 | +0.90(+3.84%) |
May 22, 2020 | 22.85 | 23.54 | 22.65 | 23.45 | 1,891,642 | +0.28(+1.21%) |
May 21, 2020 | 22.82 | 23.25 | 22.74 | 23.17 | 1,891,766 | +0.50(+2.20%) |
May 20, 2020 | 22.24 | 22.86 | 22.14 | 22.67 | 1,585,685 | +0.85(+3.89%) |
May 19, 2020 | 21.94 | 22.70 | 21.46 | 21.82 | 1,588,358 | -0.07(-0.32%) |
May 18, 2020 | 21.11 | 22.18 | 21.09 | 21.89 | 2,520,128 | +1.36(+6.64%) |
May 15, 2020 | 20.48 | 20.69 | 20.06 | 20.53 | 1,341,124 | -0.22(-1.05%) |
May 14, 2020 | 20.03 | 20.83 | 19.55 | 20.75 | 2,149,884 | +0.20(+0.98%) |
May 13, 2020 | 21.31 | 21.94 | 20.23 | 20.55 | 3,257,038 | -0.74(-3.49%) |
May 12, 2020 | 21.52 | 21.97 | 21.20 | 21.29 | 2,425,644 | -0.20(-0.94%) |
May 11, 2020 | 21.14 | 21.71 | 20.97 | 21.49 | 2,285,673 | +0.24(+1.15%) |
May 08, 2020 | 21.19 | 21.33 | 20.85 | 21.24 | 1,575,638 | +0.56(+2.72%) |
May 07, 2020 | 20.39 | 20.88 | 20.16 | 20.68 | 2,367,640 | +0.73(+3.64%) |
May 06, 2020 | 20.34 | 20.78 | 19.94 | 19.96 | 3,076,359 | -0.11(-0.56%) |
May 05, 2020 | 19.21 | 20.34 | 19.18 | 20.07 | 5,481,189 | +1.05(+5.51%) |
May 04, 2020 | 18.77 | 19.03 | 18.48 | 19.02 | 2,009,708 | -0.17(-0.90%) |