Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.48 | 29.65 | 29.08 | 29.10 | 9,755,000 | -0.38(-1.30%) |
Aug 28, 2020 | 29.32 | 29.68 | 29.10 | 29.48 | 9,347,949 | +0.32(+1.11%) |
Aug 27, 2020 | 29.07 | 29.70 | 28.99 | 29.16 | 8,903,914 | +0.21(+0.71%) |
Aug 26, 2020 | 29.25 | 29.29 | 28.60 | 28.95 | 9,917,564 | -0.21(-0.71%) |
Aug 25, 2020 | 29.85 | 30.18 | 28.95 | 29.16 | 13,238,156 | -0.61(-2.05%) |
Aug 24, 2020 | 28.75 | 30.20 | 28.47 | 29.77 | 20,502,844 | +1.72(+6.13%) |
Aug 21, 2020 | 28.22 | 28.43 | 27.92 | 28.05 | 10,021,137 | -0.27(-0.94%) |
Aug 20, 2020 | 28.18 | 28.65 | 28.13 | 28.31 | 9,855,081 | -0.38(-1.33%) |
Aug 19, 2020 | 29.12 | 29.49 | 28.56 | 28.70 | 14,767,862 | -0.61(-2.08%) |
Aug 18, 2020 | 30.00 | 30.56 | 29.26 | 29.30 | 23,522,096 | -0.17(-0.57%) |
Aug 17, 2020 | 28.09 | 30.22 | 27.92 | 29.47 | 34,432,144 | +2.11(+7.72%) |
Aug 14, 2020 | 26.80 | 27.62 | 26.66 | 27.36 | 8,744,718 | +0.30(+1.13%) |
Aug 13, 2020 | 27.23 | 27.71 | 27.01 | 27.06 | 7,724,109 | -0.47(-1.71%) |
Aug 12, 2020 | 28.47 | 29.22 | 27.28 | 27.53 | 10,245,945 | -0.48(-1.72%) |
Aug 11, 2020 | 27.96 | 28.82 | 27.92 | 28.01 | 17,574,584 | +0.53(+1.93%) |
Aug 10, 2020 | 26.43 | 27.56 | 26.38 | 27.48 | 11,051,946 | +1.24(+4.72%) |
Aug 07, 2020 | 26.00 | 26.33 | 25.70 | 26.24 | 8,185,680 | +0.10(+0.38%) |
Aug 06, 2020 | 25.70 | 26.70 | 25.68 | 26.14 | 14,424,206 | +0.28(+1.10%) |
Aug 05, 2020 | 25.73 | 25.88 | 25.42 | 25.86 | 9,421,514 | +0.52(+2.05%) |
Aug 04, 2020 | 25.41 | 25.56 | 25.05 | 25.34 | 15,894,189 | +0.16(+0.62%) |
Aug 03, 2020 | 24.61 | 25.31 | 24.37 | 25.18 | 10,633,242 | +0.74(+3.01%) |
Jul 31, 2020 | 24.67 | 24.70 | 24.00 | 24.44 | 18,109,468 | -0.30(-1.23%) |
Jul 30, 2020 | 24.68 | 25.00 | 24.57 | 24.75 | 16,300,519 | -0.68(-2.67%) |
Jul 29, 2020 | 26.55 | 26.56 | 24.48 | 25.43 | 29,314,930 | -0.43(-1.67%) |
Jul 28, 2020 | 25.32 | 26.26 | 25.23 | 25.86 | 13,084,811 | +0.62(+2.45%) |
Jul 27, 2020 | 25.42 | 25.45 | 24.86 | 25.24 | 16,899,922 | -0.54(-2.10%) |
Jul 24, 2020 | 26.12 | 26.39 | 25.64 | 25.78 | 8,741,765 | -0.50(-1.91%) |
Jul 23, 2020 | 25.97 | 26.84 | 25.86 | 26.28 | 13,900,437 | +0.45(+1.75%) |
Jul 22, 2020 | 25.41 | 26.02 | 25.34 | 25.83 | 10,897,293 | +0.15(+0.57%) |
Jul 21, 2020 | 25.70 | 26.00 | 25.50 | 25.68 | 9,917,338 | +0.14(+0.54%) |
Jul 20, 2020 | 25.74 | 26.06 | 25.31 | 25.54 | 8,820,736 | -0.43(-1.66%) |
Jul 17, 2020 | 26.51 | 26.52 | 25.78 | 25.98 | 8,391,679 | -0.39(-1.49%) |
Jul 16, 2020 | 25.88 | 26.69 | 25.79 | 26.37 | 9,914,164 | -0.03(-0.11%) |
Jul 15, 2020 | 25.85 | 26.54 | 25.66 | 26.40 | 15,164,513 | +1.22(+4.84%) |
Jul 14, 2020 | 24.60 | 25.38 | 24.23 | 25.18 | 16,768,139 | +0.77(+3.14%) |
Jul 13, 2020 | 24.21 | 24.74 | 23.93 | 24.41 | 15,035,954 | +0.46(+1.93%) |
Jul 10, 2020 | 23.13 | 23.96 | 22.91 | 23.95 | 15,946,328 | +0.95(+4.14%) |
Jul 09, 2020 | 24.32 | 24.38 | 22.91 | 23.00 | 18,097,184 | -1.49(-6.09%) |
Jul 08, 2020 | 24.74 | 24.80 | 24.23 | 24.49 | 11,313,813 | -0.19(-0.76%) |
Jul 07, 2020 | 25.13 | 25.17 | 24.61 | 24.68 | 12,163,980 | -0.59(-2.33%) |
Jul 06, 2020 | 25.49 | 25.57 | 24.97 | 25.27 | 9,339,770 | +0.48(+1.94%) |
Jul 02, 2020 | 25.16 | 25.39 | 24.63 | 24.79 | 22,608,146 | +0.27(+1.12%) |
Jul 01, 2020 | 24.85 | 25.46 | 24.48 | 24.51 | 12,176,635 | -0.33(-1.34%) |
Jun 30, 2020 | 24.64 | 25.13 | 24.30 | 24.85 | 14,583,131 | +0.00(+0.00%) |
Jun 29, 2020 | 24.27 | 24.89 | 24.04 | 24.85 | 10,191,523 | +0.82(+3.43%) |
Jun 26, 2020 | 24.55 | 24.66 | 23.81 | 24.02 | 16,778,062 | -0.76(-3.05%) |
Jun 25, 2020 | 24.55 | 24.84 | 24.09 | 24.78 | 14,587,221 | -0.05(-0.20%) |
Jun 24, 2020 | 25.39 | 25.51 | 24.56 | 24.83 | 15,156,663 | -0.95(-3.70%) |
Jun 23, 2020 | 26.27 | 26.37 | 25.76 | 25.78 | 12,676,214 | -0.12(-0.45%) |
Jun 22, 2020 | 26.12 | 26.16 | 25.39 | 25.90 | 13,310,582 | -0.22(-0.83%) |
Jun 19, 2020 | 27.24 | 27.33 | 25.86 | 26.11 | 28,390,166 | -0.49(-1.85%) |
Jun 18, 2020 | 26.42 | 27.06 | 26.23 | 26.60 | 11,280,431 | -0.07(-0.26%) |
Jun 17, 2020 | 27.28 | 27.55 | 26.64 | 26.67 | 11,320,673 | -0.61(-2.23%) |
Jun 16, 2020 | 28.59 | 28.66 | 26.99 | 27.28 | 17,777,570 | +0.01(+0.04%) |
Jun 15, 2020 | 26.13 | 27.60 | 26.09 | 27.27 | 15,584,402 | -0.19(-0.68%) |
Jun 12, 2020 | 28.20 | 28.44 | 26.58 | 27.46 | 21,981,900 | +1.43(+5.51%) |
Jun 11, 2020 | 26.14 | 27.30 | 25.82 | 26.02 | 19,452,598 | -2.21(-7.83%) |
Jun 10, 2020 | 29.26 | 29.30 | 27.91 | 28.23 | 15,929,885 | -1.09(-3.72%) |
Jun 09, 2020 | 28.87 | 29.68 | 28.19 | 29.32 | 17,253,150 | -0.81(-2.67%) |
Jun 08, 2020 | 30.66 | 31.09 | 30.05 | 30.13 | 15,509,543 | +0.07(+0.23%) |
Jun 05, 2020 | 30.44 | 30.59 | 29.27 | 30.06 | 29,956,490 | +1.42(+4.97%) |
Jun 04, 2020 | 28.34 | 28.90 | 28.01 | 28.64 | 16,624,659 | +0.09(+0.31%) |
Jun 03, 2020 | 27.91 | 28.61 | 27.74 | 28.55 | 17,133,422 | +1.63(+6.06%) |
Jun 02, 2020 | 26.83 | 27.11 | 26.46 | 26.92 | 11,150,596 | +0.46(+1.74%) |