Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.82 | 24.62 | 23.49 | 24.15 | 1,448,269 | +0.38(+1.60%) |
Aug 28, 2020 | 23.70 | 24.64 | 23.57 | 23.77 | 1,529,700 | +0.05(+0.21%) |
Aug 27, 2020 | 24.23 | 24.38 | 23.45 | 23.72 | 1,258,451 | -0.26(-1.08%) |
Aug 26, 2020 | 25.17 | 25.69 | 23.95 | 23.98 | 1,680,918 | -1.19(-4.73%) |
Aug 25, 2020 | 25.60 | 25.98 | 24.88 | 25.17 | 2,784,452 | -0.28(-1.10%) |
Aug 24, 2020 | 24.25 | 25.68 | 24.25 | 25.45 | 2,246,293 | +1.56(+6.55%) |
Aug 21, 2020 | 23.92 | 24.38 | 23.50 | 23.89 | 1,435,500 | -0.18(-0.77%) |
Aug 20, 2020 | 24.64 | 24.91 | 23.81 | 24.07 | 1,490,145 | -0.91(-3.64%) |
Aug 19, 2020 | 25.20 | 25.69 | 24.14 | 24.98 | 1,319,113 | -0.22(-0.87%) |
Aug 18, 2020 | 24.40 | 25.36 | 24.01 | 25.20 | 1,682,720 | +0.82(+3.36%) |
Aug 17, 2020 | 23.78 | 24.54 | 23.25 | 24.38 | 1,858,068 | +0.88(+3.74%) |
Aug 14, 2020 | 23.44 | 23.70 | 23.20 | 23.50 | 735,900 | -0.02(-0.09%) |
Aug 13, 2020 | 22.27 | 23.99 | 22.27 | 23.52 | 1,772,755 | +1.27(+5.71%) |
Aug 12, 2020 | 23.02 | 23.60 | 21.93 | 22.25 | 1,402,161 | -0.61(-2.67%) |
Aug 11, 2020 | 22.43 | 23.31 | 22.13 | 22.86 | 1,852,376 | +0.61(+2.74%) |
Aug 10, 2020 | 22.26 | 22.35 | 21.60 | 22.25 | 1,349,320 | +0.12(+0.54%) |
Aug 07, 2020 | 22.11 | 22.69 | 21.75 | 22.13 | 958,000 | -0.09(-0.41%) |
Aug 06, 2020 | 22.70 | 22.75 | 21.89 | 22.22 | 1,042,210 | -0.49(-2.16%) |
Aug 05, 2020 | 22.85 | 23.03 | 22.46 | 22.71 | 1,023,632 | -0.08(-0.35%) |
Aug 04, 2020 | 22.66 | 23.26 | 22.36 | 22.79 | 1,475,846 | +0.22(+0.97%) |
Aug 03, 2020 | 22.33 | 22.79 | 21.65 | 22.57 | 2,274,252 | +0.42(+1.90%) |
Jul 31, 2020 | 23.29 | 23.34 | 22.09 | 22.15 | 2,608,300 | -0.85(-3.70%) |
Jul 30, 2020 | 22.95 | 23.16 | 22.20 | 23.00 | 2,020,943 | -0.25(-1.08%) |
Jul 29, 2020 | 23.18 | 23.58 | 22.90 | 23.25 | 1,259,761 | +0.24(+1.04%) |
Jul 28, 2020 | 24.09 | 24.19 | 22.97 | 23.01 | 1,277,016 | -1.04(-4.32%) |
Jul 27, 2020 | 23.63 | 24.12 | 22.94 | 24.05 | 1,477,555 | +0.61(+2.60%) |
Jul 24, 2020 | 23.40 | 23.82 | 23.05 | 23.44 | 979,000 | -0.16(-0.68%) |
Jul 23, 2020 | 24.30 | 24.31 | 23.41 | 23.60 | 1,658,936 | -0.70(-2.88%) |
Jul 22, 2020 | 25.35 | 25.68 | 23.96 | 24.30 | 2,069,353 | -0.98(-3.88%) |
Jul 21, 2020 | 26.15 | 26.20 | 24.67 | 25.28 | 2,160,699 | -0.62(-2.39%) |
Jul 20, 2020 | 26.60 | 26.89 | 25.70 | 25.90 | 1,584,651 | -0.57(-2.15%) |
Jul 17, 2020 | 27.45 | 27.45 | 26.24 | 26.47 | 1,238,800 | -0.96(-3.50%) |
Jul 16, 2020 | 26.72 | 27.64 | 26.56 | 27.43 | 1,285,073 | +0.72(+2.70%) |
Jul 15, 2020 | 26.45 | 26.88 | 25.75 | 26.71 | 1,265,473 | +0.56(+2.14%) |
Jul 14, 2020 | 25.40 | 26.27 | 24.82 | 26.15 | 1,999,549 | +0.28(+1.08%) |
Jul 13, 2020 | 28.54 | 28.70 | 25.82 | 25.87 | 2,452,719 | -2.40(-8.49%) |
Jul 10, 2020 | 28.71 | 29.00 | 27.28 | 28.27 | 2,205,800 | -1.00(-3.42%) |
Jul 09, 2020 | 29.41 | 29.83 | 28.53 | 29.27 | 3,609,149 | -0.04(-0.14%) |
Jul 08, 2020 | 29.00 | 29.58 | 28.55 | 29.31 | 7,343,816 | +0.21(+0.72%) |
Jul 07, 2020 | 28.75 | 30.44 | 28.70 | 29.10 | 3,226,207 | +0.01(+0.03%) |
Jul 06, 2020 | 29.00 | 29.72 | 28.17 | 29.09 | 2,882,602 | +0.54(+1.89%) |
Jul 02, 2020 | 27.00 | 28.67 | 26.96 | 28.55 | 2,911,700 | +1.95(+7.33%) |
Jul 01, 2020 | 24.78 | 26.86 | 24.75 | 26.60 | 2,876,726 | +1.66(+6.66%) |
Jun 30, 2020 | 24.56 | 25.23 | 24.21 | 24.94 | 2,578,817 | +0.02(+0.08%) |
Jun 29, 2020 | 23.22 | 25.12 | 23.21 | 24.92 | 4,030,582 | +1.91(+8.30%) |
Jun 26, 2020 | 23.00 | 23.62 | 22.76 | 23.01 | 3,259,700 | -0.21(-0.90%) |
Jun 25, 2020 | 23.05 | 23.53 | 22.55 | 23.22 | 2,297,048 | -0.12(-0.51%) |
Jun 24, 2020 | 23.98 | 24.60 | 23.16 | 23.34 | 2,647,904 | -0.96(-3.95%) |
Jun 23, 2020 | 25.00 | 25.26 | 24.13 | 24.30 | 2,539,011 | -0.42(-1.70%) |
Jun 22, 2020 | 24.19 | 24.86 | 23.97 | 24.72 | 1,414,117 | +0.55(+2.28%) |
Jun 19, 2020 | 24.65 | 25.15 | 24.12 | 24.17 | 2,501,600 | -0.29(-1.19%) |
Jun 18, 2020 | 24.99 | 25.78 | 24.25 | 24.46 | 2,734,829 | -0.68(-2.70%) |
Jun 17, 2020 | 24.50 | 25.47 | 24.06 | 25.14 | 2,027,695 | +0.76(+3.12%) |
Jun 16, 2020 | 23.87 | 24.46 | 23.19 | 24.38 | 2,184,039 | +1.13(+4.86%) |
Jun 15, 2020 | 22.65 | 23.45 | 22.60 | 23.25 | 1,492,887 | -0.19(-0.81%) |
Jun 12, 2020 | 23.64 | 24.20 | 22.93 | 23.44 | 2,007,300 | +0.64(+2.81%) |
Jun 11, 2020 | 23.49 | 24.01 | 22.67 | 22.80 | 3,040,998 | -2.00(-8.06%) |
Jun 10, 2020 | 23.49 | 24.98 | 23.43 | 24.80 | 2,877,546 | +1.25(+5.31%) |
Jun 09, 2020 | 23.04 | 24.00 | 22.73 | 23.55 | 6,021,739 | -1.37(-5.50%) |
Jun 08, 2020 | 24.93 | 26.15 | 24.68 | 24.92 | 6,563,623 | -0.04(-0.16%) |
Jun 05, 2020 | 25.31 | 26.17 | 24.82 | 24.96 | 3,142,100 | -0.17(-0.68%) |
Jun 04, 2020 | 24.57 | 26.11 | 24.45 | 25.13 | 3,683,406 | +0.42(+1.70%) |
Jun 03, 2020 | 24.89 | 25.40 | 24.08 | 24.71 | 2,774,809 | +0.50(+2.07%) |
Jun 02, 2020 | 23.65 | 24.29 | 23.30 | 24.21 | 2,592,582 | +0.59(+2.50%) |