Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.55 | 25.59 | 24.52 | 24.88 | 859,627 | -0.72(-2.80%) |
Jul 30, 2020 | 25.68 | 25.87 | 25.27 | 25.60 | 1,225,614 | -0.28(-1.08%) |
Jul 29, 2020 | 25.44 | 26.02 | 25.32 | 25.88 | 1,311,716 | +0.63(+2.49%) |
Jul 28, 2020 | 25.39 | 25.56 | 25.17 | 25.25 | 632,172 | -0.23(-0.89%) |
Jul 27, 2020 | 25.06 | 25.62 | 24.95 | 25.47 | 730,869 | +0.38(+1.53%) |
Jul 24, 2020 | 25.18 | 25.30 | 24.92 | 25.09 | 519,415 | -0.27(-1.07%) |
Jul 23, 2020 | 25.55 | 25.88 | 25.19 | 25.36 | 695,726 | -0.33(-1.29%) |
Jul 22, 2020 | 25.82 | 26.06 | 25.64 | 25.69 | 603,674 | -0.16(-0.61%) |
Jul 21, 2020 | 25.46 | 26.06 | 25.25 | 25.85 | 1,467,290 | +0.46(+1.82%) |
Jul 20, 2020 | 25.21 | 25.66 | 25.21 | 25.39 | 857,979 | +0.00(+0.00%) |
Jul 17, 2020 | 25.23 | 25.53 | 25.08 | 25.39 | 496,528 | +0.17(+0.66%) |
Jul 16, 2020 | 25.25 | 25.37 | 25.02 | 25.22 | 467,881 | -0.23(-0.89%) |
Jul 15, 2020 | 25.27 | 25.58 | 25.03 | 25.45 | 1,549,928 | +0.54(+2.18%) |
Jul 14, 2020 | 23.84 | 24.96 | 23.79 | 24.91 | 1,382,012 | +0.93(+3.86%) |
Jul 13, 2020 | 25.17 | 25.17 | 23.93 | 23.98 | 1,447,689 | -0.71(-2.87%) |
Jul 10, 2020 | 24.62 | 24.70 | 24.29 | 24.69 | 1,026,700 | +0.07(+0.28%) |
Jul 09, 2020 | 24.89 | 24.99 | 24.05 | 24.62 | 1,464,951 | -0.29(-1.16%) |
Jul 08, 2020 | 23.63 | 24.97 | 23.50 | 24.91 | 2,376,806 | +1.25(+5.28%) |
Jul 07, 2020 | 24.23 | 24.36 | 23.59 | 23.66 | 1,321,547 | -0.93(-3.77%) |
Jul 06, 2020 | 24.96 | 25.00 | 24.42 | 24.58 | 1,009,661 | +0.14(+0.57%) |
Jul 02, 2020 | 24.80 | 24.91 | 24.30 | 24.44 | 1,661,351 | +0.07(+0.29%) |
Jul 01, 2020 | 24.50 | 24.80 | 23.85 | 24.37 | 1,814,284 | -0.01(-0.04%) |
Jun 30, 2020 | 23.91 | 24.52 | 23.74 | 24.38 | 2,410,016 | +0.53(+2.24%) |
Jun 29, 2020 | 23.39 | 24.03 | 23.13 | 23.85 | 1,648,981 | +0.72(+3.10%) |
Jun 26, 2020 | 24.69 | 24.88 | 22.96 | 23.13 | 10,428,818 | -1.68(-6.76%) |
Jun 25, 2020 | 24.67 | 25.42 | 24.56 | 24.81 | 2,168,145 | +0.00(+0.00%) |
Jun 24, 2020 | 25.27 | 25.71 | 24.54 | 24.81 | 2,190,766 | -0.83(-3.24%) |
Jun 23, 2020 | 25.92 | 26.22 | 25.44 | 25.64 | 5,316,970 | +0.23(+0.89%) |
Jun 22, 2020 | 25.90 | 26.22 | 24.80 | 25.41 | 6,644,730 | -0.67(-2.58%) |
Jun 19, 2020 | 27.71 | 27.71 | 25.84 | 26.08 | 13,211,507 | -0.95(-3.52%) |
Jun 18, 2020 | 26.57 | 27.23 | 26.19 | 27.04 | 5,673,550 | +0.12(+0.45%) |
Jun 17, 2020 | 27.06 | 27.46 | 26.63 | 26.92 | 7,260,709 | +0.21(+0.79%) |
Jun 16, 2020 | 27.33 | 27.84 | 26.29 | 26.71 | 3,733,221 | -0.18(-0.68%) |
Jun 15, 2020 | 24.72 | 27.18 | 24.56 | 26.89 | 6,442,248 | +1.21(+4.73%) |
Jun 12, 2020 | 25.34 | 25.74 | 24.82 | 25.67 | 1,815,379 | +1.17(+4.78%) |
Jun 11, 2020 | 24.82 | 25.10 | 24.39 | 24.50 | 2,696,426 | -1.68(-6.41%) |
Jun 10, 2020 | 26.19 | 26.45 | 25.83 | 26.18 | 2,482,366 | +0.01(+0.03%) |
Jun 09, 2020 | 25.96 | 26.55 | 25.60 | 26.17 | 2,499,954 | -0.65(-2.41%) |
Jun 08, 2020 | 26.44 | 26.96 | 25.95 | 26.82 | 3,549,754 | +0.90(+3.47%) |
Jun 05, 2020 | 26.77 | 27.50 | 25.75 | 25.92 | 4,275,021 | -0.08(-0.30%) |
Jun 04, 2020 | 26.10 | 26.72 | 25.85 | 26.00 | 2,956,728 | -0.28(-1.06%) |
Jun 03, 2020 | 25.44 | 26.37 | 25.20 | 26.28 | 3,448,581 | +1.02(+4.05%) |
Jun 02, 2020 | 24.93 | 25.48 | 24.72 | 25.25 | 2,460,072 | +0.68(+2.77%) |
Jun 01, 2020 | 24.17 | 25.04 | 24.05 | 24.57 | 2,370,021 | +0.40(+1.66%) |
May 29, 2020 | 24.64 | 25.18 | 23.71 | 24.17 | 10,187,020 | -0.27(-1.11%) |
May 28, 2020 | 24.86 | 25.11 | 24.03 | 24.44 | 2,365,350 | -0.10(-0.43%) |
May 27, 2020 | 24.82 | 25.34 | 24.11 | 24.55 | 3,921,051 | +0.21(+0.86%) |
May 26, 2020 | 23.84 | 25.28 | 23.73 | 24.34 | 5,767,424 | +0.90(+3.84%) |
May 22, 2020 | 22.84 | 23.53 | 22.64 | 23.44 | 1,892,507 | +0.28(+1.21%) |
May 21, 2020 | 22.81 | 23.24 | 22.73 | 23.16 | 1,892,631 | +0.50(+2.20%) |
May 20, 2020 | 22.23 | 22.85 | 22.13 | 22.66 | 1,586,410 | +0.85(+3.89%) |
May 19, 2020 | 21.93 | 22.69 | 21.45 | 21.81 | 1,589,085 | -0.07(-0.32%) |
May 18, 2020 | 21.10 | 22.17 | 21.08 | 21.88 | 2,521,280 | +1.36(+6.64%) |
May 15, 2020 | 20.47 | 20.68 | 20.06 | 20.52 | 1,341,737 | -0.22(-1.05%) |
May 14, 2020 | 20.02 | 20.82 | 19.54 | 20.74 | 2,150,867 | +0.20(+0.98%) |
May 13, 2020 | 21.30 | 21.93 | 20.22 | 20.54 | 3,258,528 | -0.74(-3.49%) |
May 12, 2020 | 21.51 | 21.96 | 21.19 | 21.28 | 2,426,753 | -0.20(-0.94%) |
May 11, 2020 | 21.13 | 21.70 | 20.96 | 21.48 | 2,286,718 | +0.24(+1.15%) |
May 08, 2020 | 21.18 | 21.32 | 20.84 | 21.23 | 1,576,358 | +0.56(+2.72%) |
May 07, 2020 | 20.38 | 20.87 | 20.15 | 20.67 | 2,368,723 | +0.73(+3.64%) |
May 06, 2020 | 20.33 | 20.77 | 19.93 | 19.95 | 3,077,765 | -0.11(-0.56%) |
May 05, 2020 | 19.20 | 20.33 | 19.17 | 20.06 | 5,483,695 | +1.05(+5.50%) |
May 04, 2020 | 18.76 | 19.02 | 18.47 | 19.01 | 2,010,626 | -0.17(-0.90%) |