Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.76 | 25.80 | 24.72 | 25.09 | 852,548 | -0.72(-2.80%) |
Jul 30, 2020 | 25.90 | 26.08 | 25.48 | 25.81 | 1,215,521 | -0.28(-1.08%) |
Jul 29, 2020 | 25.65 | 26.23 | 25.53 | 26.09 | 1,300,914 | +0.63(+2.49%) |
Jul 28, 2020 | 25.60 | 25.77 | 25.38 | 25.46 | 626,966 | -0.23(-0.89%) |
Jul 27, 2020 | 25.27 | 25.83 | 25.16 | 25.68 | 724,850 | +0.39(+1.53%) |
Jul 24, 2020 | 25.39 | 25.51 | 25.13 | 25.30 | 515,137 | -0.27(-1.07%) |
Jul 23, 2020 | 25.76 | 26.10 | 25.40 | 25.57 | 689,996 | -0.33(-1.29%) |
Jul 22, 2020 | 26.04 | 26.28 | 25.85 | 25.91 | 598,702 | -0.16(-0.61%) |
Jul 21, 2020 | 25.68 | 26.28 | 25.46 | 26.06 | 1,455,207 | +0.47(+1.82%) |
Jul 20, 2020 | 25.42 | 25.87 | 25.42 | 25.60 | 850,913 | +0.00(+0.00%) |
Jul 17, 2020 | 25.44 | 25.75 | 25.29 | 25.60 | 492,439 | +0.17(+0.66%) |
Jul 16, 2020 | 25.46 | 25.58 | 25.23 | 25.43 | 464,028 | -0.23(-0.89%) |
Jul 15, 2020 | 25.48 | 25.79 | 25.24 | 25.66 | 1,537,164 | +0.55(+2.18%) |
Jul 14, 2020 | 24.04 | 25.16 | 23.98 | 25.11 | 1,370,631 | +0.93(+3.86%) |
Jul 13, 2020 | 25.38 | 25.38 | 24.13 | 24.18 | 1,435,767 | -0.71(-2.87%) |
Jul 10, 2020 | 24.82 | 24.91 | 24.50 | 24.89 | 1,018,245 | +0.07(+0.28%) |
Jul 09, 2020 | 25.09 | 25.20 | 24.25 | 24.82 | 1,452,887 | -0.29(-1.16%) |
Jul 08, 2020 | 23.83 | 25.17 | 23.69 | 25.11 | 2,357,233 | +1.26(+5.28%) |
Jul 07, 2020 | 24.43 | 24.57 | 23.79 | 23.85 | 1,310,664 | -0.93(-3.77%) |
Jul 06, 2020 | 25.16 | 25.21 | 24.63 | 24.79 | 1,001,346 | +0.14(+0.57%) |
Jul 02, 2020 | 25.01 | 25.11 | 24.50 | 24.64 | 1,647,669 | +0.07(+0.29%) |
Jul 01, 2020 | 24.71 | 25.01 | 24.05 | 24.57 | 1,799,343 | -0.01(-0.04%) |
Jun 30, 2020 | 24.11 | 24.72 | 23.94 | 24.58 | 2,390,169 | +0.54(+2.23%) |
Jun 29, 2020 | 23.59 | 24.23 | 23.32 | 24.05 | 1,635,401 | +0.72(+3.10%) |
Jun 26, 2020 | 24.89 | 25.09 | 23.15 | 23.32 | 10,342,934 | -1.69(-6.76%) |
Jun 25, 2020 | 24.87 | 25.63 | 24.76 | 25.02 | 2,150,290 | +0.00(+0.00%) |
Jun 24, 2020 | 25.48 | 25.92 | 24.74 | 25.02 | 2,172,724 | -0.84(-3.24%) |
Jun 23, 2020 | 26.13 | 26.43 | 25.65 | 25.85 | 5,273,183 | +0.23(+0.89%) |
Jun 22, 2020 | 26.12 | 26.43 | 25.01 | 25.62 | 6,590,008 | -0.68(-2.58%) |
Jun 19, 2020 | 27.94 | 27.94 | 26.05 | 26.30 | 13,102,706 | -0.96(-3.52%) |
Jun 18, 2020 | 26.79 | 27.45 | 26.41 | 27.26 | 5,626,826 | +0.12(+0.45%) |
Jun 17, 2020 | 27.29 | 27.68 | 26.85 | 27.14 | 7,200,915 | +0.21(+0.79%) |
Jun 16, 2020 | 27.56 | 28.07 | 26.50 | 26.93 | 3,702,477 | -0.19(-0.68%) |
Jun 15, 2020 | 24.93 | 27.40 | 24.77 | 27.11 | 6,389,194 | +1.22(+4.73%) |
Jun 12, 2020 | 25.55 | 25.96 | 25.02 | 25.89 | 1,800,429 | +1.18(+4.78%) |
Jun 11, 2020 | 25.02 | 25.31 | 24.59 | 24.71 | 2,674,220 | -1.69(-6.41%) |
Jun 10, 2020 | 26.41 | 26.67 | 26.05 | 26.40 | 2,461,923 | +0.01(+0.03%) |
Jun 09, 2020 | 26.18 | 26.77 | 25.81 | 26.39 | 2,479,367 | -0.65(-2.41%) |
Jun 08, 2020 | 26.66 | 27.18 | 26.16 | 27.04 | 3,520,521 | +0.91(+3.47%) |
Jun 05, 2020 | 26.99 | 27.73 | 25.97 | 26.13 | 4,239,815 | -0.08(-0.30%) |
Jun 04, 2020 | 26.32 | 26.94 | 26.06 | 26.21 | 2,932,378 | -0.28(-1.06%) |
Jun 03, 2020 | 25.65 | 26.59 | 25.41 | 26.50 | 3,420,180 | +1.03(+4.05%) |
Jun 02, 2020 | 25.14 | 25.69 | 24.93 | 25.46 | 2,439,813 | +0.69(+2.77%) |
Jun 01, 2020 | 24.37 | 25.24 | 24.25 | 24.78 | 2,350,503 | +0.41(+1.66%) |
May 29, 2020 | 24.85 | 25.39 | 23.90 | 24.37 | 10,103,126 | -0.27(-1.11%) |
May 28, 2020 | 25.07 | 25.31 | 24.23 | 24.64 | 2,345,871 | -0.11(-0.43%) |
May 27, 2020 | 25.02 | 25.55 | 24.31 | 24.75 | 3,888,760 | +0.21(+0.86%) |
May 26, 2020 | 24.04 | 25.49 | 23.92 | 24.54 | 5,719,928 | +0.91(+3.84%) |
May 22, 2020 | 23.03 | 23.73 | 22.83 | 23.63 | 1,876,922 | +0.28(+1.21%) |
May 21, 2020 | 23.00 | 23.43 | 22.92 | 23.35 | 1,877,044 | +0.50(+2.20%) |
May 20, 2020 | 22.42 | 23.04 | 22.31 | 22.85 | 1,573,346 | +0.85(+3.89%) |
May 19, 2020 | 22.12 | 22.87 | 21.63 | 21.99 | 1,575,998 | -0.07(-0.32%) |
May 18, 2020 | 21.28 | 22.35 | 21.25 | 22.06 | 2,500,517 | +1.37(+6.64%) |
May 15, 2020 | 20.64 | 20.85 | 20.22 | 20.69 | 1,330,687 | -0.22(-1.05%) |
May 14, 2020 | 20.19 | 21.00 | 19.70 | 20.91 | 2,133,154 | +0.20(+0.98%) |
May 13, 2020 | 21.48 | 22.12 | 20.39 | 20.71 | 3,231,693 | -0.75(-3.49%) |
May 12, 2020 | 21.69 | 22.14 | 21.37 | 21.46 | 2,406,768 | -0.20(-0.94%) |
May 11, 2020 | 21.31 | 21.88 | 21.14 | 21.66 | 2,267,887 | +0.25(+1.15%) |
May 08, 2020 | 21.36 | 21.49 | 21.01 | 21.41 | 1,563,377 | +0.57(+2.72%) |
May 07, 2020 | 20.55 | 21.05 | 20.32 | 20.84 | 2,349,216 | +0.73(+3.64%) |
May 06, 2020 | 20.50 | 20.94 | 20.09 | 20.11 | 3,052,419 | -0.11(-0.56%) |
May 05, 2020 | 19.36 | 20.50 | 19.33 | 20.23 | 5,438,535 | +1.06(+5.50%) |
May 04, 2020 | 18.92 | 19.18 | 18.63 | 19.17 | 1,994,068 | -0.17(-0.90%) |