Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.97 | 28.08 | 27.04 | 27.54 | 3,021,239 | -0.47(-1.67%) |
Aug 28, 2020 | 27.35 | 28.32 | 27.23 | 28.01 | 2,588,454 | +1.38(+5.19%) |
Aug 27, 2020 | 27.72 | 27.73 | 26.04 | 26.63 | 3,634,865 | -0.63(-2.33%) |
Aug 26, 2020 | 26.02 | 27.29 | 25.97 | 27.26 | 2,294,890 | +0.77(+2.92%) |
Aug 25, 2020 | 26.21 | 26.51 | 25.65 | 26.49 | 2,274,535 | +0.11(+0.42%) |
Aug 24, 2020 | 27.07 | 27.20 | 26.35 | 26.38 | 2,955,785 | +0.34(+1.29%) |
Aug 21, 2020 | 26.11 | 26.35 | 25.49 | 26.04 | 3,088,487 | -0.90(-3.33%) |
Aug 20, 2020 | 26.04 | 27.09 | 25.97 | 26.94 | 2,335,823 | +0.49(+1.87%) |
Aug 19, 2020 | 26.92 | 27.35 | 26.11 | 26.44 | 2,368,718 | -1.12(-4.06%) |
Aug 18, 2020 | 28.73 | 28.73 | 27.29 | 27.56 | 2,272,694 | -0.18(-0.64%) |
Aug 17, 2020 | 27.73 | 27.96 | 27.29 | 27.74 | 3,139,585 | +1.25(+4.72%) |
Aug 14, 2020 | 26.62 | 26.82 | 26.16 | 26.49 | 2,001,849 | -0.02(-0.07%) |
Aug 13, 2020 | 26.03 | 27.07 | 25.95 | 26.51 | 3,200,078 | +0.70(+2.71%) |
Aug 12, 2020 | 26.67 | 26.85 | 25.81 | 25.81 | 3,209,799 | -0.21(-0.79%) |
Aug 11, 2020 | 26.67 | 27.35 | 25.82 | 26.01 | 5,932,131 | -2.15(-7.62%) |
Aug 10, 2020 | 28.93 | 29.62 | 28.03 | 28.16 | 2,124,098 | -0.46(-1.60%) |
Aug 07, 2020 | 29.21 | 29.60 | 28.15 | 28.62 | 3,345,951 | -0.93(-3.16%) |
Aug 06, 2020 | 30.69 | 30.79 | 29.04 | 29.55 | 4,534,063 | -1.05(-3.42%) |
Aug 05, 2020 | 31.35 | 31.49 | 30.10 | 30.59 | 4,025,208 | +0.02(+0.06%) |
Aug 04, 2020 | 29.12 | 30.60 | 28.98 | 30.58 | 6,146,249 | +1.17(+3.97%) |
Aug 03, 2020 | 30.15 | 30.15 | 29.09 | 29.41 | 5,603,323 | -0.63(-2.11%) |
Jul 31, 2020 | 30.81 | 30.86 | 29.92 | 30.04 | 4,967,873 | -0.21(-0.68%) |
Jul 30, 2020 | 32.95 | 33.78 | 30.08 | 30.25 | 7,405,062 | -3.79(-11.13%) |
Jul 29, 2020 | 34.47 | 34.77 | 33.38 | 34.04 | 3,668,860 | -0.52(-1.51%) |
Jul 28, 2020 | 34.23 | 35.33 | 33.67 | 34.56 | 4,029,950 | -0.82(-2.32%) |
Jul 27, 2020 | 34.58 | 35.93 | 34.51 | 35.38 | 5,785,002 | +3.08(+9.53%) |
Jul 24, 2020 | 31.86 | 32.50 | 31.30 | 32.30 | 4,016,555 | +2.01(+6.62%) |
Jul 23, 2020 | 31.39 | 31.59 | 29.61 | 30.30 | 3,944,426 | -0.34(-1.10%) |
Jul 22, 2020 | 30.61 | 30.84 | 30.22 | 30.63 | 3,314,081 | +0.61(+2.02%) |
Jul 21, 2020 | 31.27 | 31.34 | 29.98 | 30.03 | 3,739,911 | -0.81(-2.63%) |
Jul 20, 2020 | 30.82 | 31.21 | 30.48 | 30.84 | 2,440,665 | +0.63(+2.07%) |
Jul 17, 2020 | 29.64 | 30.28 | 29.42 | 30.21 | 2,298,419 | +1.01(+3.45%) |
Jul 16, 2020 | 29.48 | 29.92 | 28.93 | 29.20 | 2,605,545 | -0.18(-0.60%) |
Jul 15, 2020 | 29.18 | 29.42 | 28.65 | 29.38 | 2,429,748 | -0.08(-0.29%) |
Jul 14, 2020 | 28.23 | 29.49 | 28.13 | 29.47 | 3,441,772 | +1.53(+5.48%) |
Jul 13, 2020 | 29.85 | 29.85 | 27.81 | 27.93 | 3,103,545 | -1.11(-3.82%) |
Jul 10, 2020 | 29.66 | 29.89 | 28.78 | 29.05 | 3,464,022 | -0.31(-1.05%) |
Jul 09, 2020 | 29.88 | 30.10 | 28.84 | 29.35 | 4,138,235 | +0.06(+0.19%) |
Jul 08, 2020 | 29.71 | 29.95 | 28.83 | 29.30 | 3,731,385 | +0.64(+2.25%) |
Jul 07, 2020 | 28.00 | 28.90 | 27.88 | 28.65 | 4,688,544 | +0.93(+3.37%) |
Jul 06, 2020 | 27.51 | 27.85 | 27.23 | 27.72 | 2,598,750 | +0.67(+2.48%) |
Jul 02, 2020 | 27.26 | 28.09 | 27.01 | 27.05 | 2,801,881 | -0.54(-1.96%) |
Jul 01, 2020 | 27.54 | 27.69 | 26.57 | 27.59 | 2,334,280 | +0.07(+0.24%) |
Jun 30, 2020 | 26.79 | 27.61 | 26.40 | 27.52 | 3,195,065 | +0.45(+1.65%) |
Jun 29, 2020 | 26.94 | 27.11 | 26.46 | 27.08 | 2,897,322 | +0.35(+1.33%) |
Jun 26, 2020 | 26.50 | 27.07 | 26.09 | 26.72 | 2,425,383 | -0.08(-0.31%) |
Jun 25, 2020 | 26.57 | 26.82 | 26.20 | 26.81 | 2,247,253 | +0.34(+1.27%) |
Jun 24, 2020 | 26.15 | 27.11 | 26.03 | 26.47 | 3,965,819 | -0.63(-2.31%) |
Jun 23, 2020 | 26.43 | 27.36 | 26.32 | 27.09 | 3,978,516 | +1.33(+5.18%) |
Jun 22, 2020 | 24.99 | 25.89 | 24.97 | 25.76 | 3,542,488 | +1.48(+6.11%) |
Jun 19, 2020 | 23.43 | 24.71 | 23.33 | 24.28 | 4,212,519 | +1.50(+6.60%) |
Jun 18, 2020 | 22.81 | 23.01 | 22.47 | 22.77 | 6,310,781 | -0.16(-0.69%) |
Jun 17, 2020 | 22.87 | 23.25 | 22.63 | 22.93 | 2,920,827 | +0.50(+2.25%) |
Jun 16, 2020 | 23.16 | 23.31 | 22.33 | 22.43 | 2,810,615 | -0.77(-3.34%) |
Jun 15, 2020 | 21.81 | 23.36 | 21.72 | 23.20 | 3,010,599 | +0.49(+2.14%) |
Jun 12, 2020 | 23.84 | 24.13 | 22.57 | 22.72 | 3,477,093 | -0.79(-3.37%) |
Jun 11, 2020 | 23.80 | 24.62 | 23.27 | 23.51 | 4,925,221 | -0.41(-1.72%) |
Jun 10, 2020 | 22.87 | 23.99 | 22.19 | 23.92 | 4,097,821 | +0.96(+4.19%) |
Jun 09, 2020 | 23.25 | 23.32 | 22.62 | 22.96 | 3,561,445 | +0.95(+4.33%) |
Jun 08, 2020 | 21.93 | 22.29 | 21.78 | 22.01 | 3,461,752 | -0.22(-1.01%) |
Jun 05, 2020 | 21.98 | 22.39 | 21.31 | 22.23 | 7,478,863 | -1.01(-4.34%) |
Jun 04, 2020 | 23.73 | 24.03 | 23.00 | 23.24 | 3,443,577 | +0.01(+0.04%) |
Jun 03, 2020 | 23.00 | 23.52 | 22.60 | 23.23 | 3,261,947 | -0.55(-2.32%) |
Jun 02, 2020 | 24.57 | 24.57 | 23.23 | 23.78 | 4,643,141 | +0.30(+1.27%) |