Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.48 | 29.65 | 29.08 | 29.10 | 9,753,992 | -0.38(-1.30%) |
Aug 28, 2020 | 29.33 | 29.69 | 29.11 | 29.48 | 9,346,983 | +0.32(+1.11%) |
Aug 27, 2020 | 29.07 | 29.70 | 28.99 | 29.16 | 8,902,994 | +0.21(+0.71%) |
Aug 26, 2020 | 29.25 | 29.30 | 28.60 | 28.95 | 9,916,539 | -0.21(-0.71%) |
Aug 25, 2020 | 29.86 | 30.18 | 28.95 | 29.16 | 13,236,787 | -0.61(-2.05%) |
Aug 24, 2020 | 28.76 | 30.20 | 28.47 | 29.77 | 20,500,724 | +1.72(+6.13%) |
Aug 21, 2020 | 28.23 | 28.44 | 27.92 | 28.05 | 10,020,101 | -0.27(-0.94%) |
Aug 20, 2020 | 28.19 | 28.65 | 28.13 | 28.32 | 9,854,063 | -0.38(-1.33%) |
Aug 19, 2020 | 29.12 | 29.49 | 28.56 | 28.70 | 14,766,335 | -0.61(-2.08%) |
Aug 18, 2020 | 30.00 | 30.56 | 29.26 | 29.31 | 23,519,666 | -0.17(-0.57%) |
Aug 17, 2020 | 28.09 | 30.22 | 27.92 | 29.47 | 34,428,588 | +2.11(+7.72%) |
Aug 14, 2020 | 26.80 | 27.62 | 26.67 | 27.36 | 8,743,814 | +0.30(+1.13%) |
Aug 13, 2020 | 27.23 | 27.72 | 27.01 | 27.06 | 7,723,310 | -0.47(-1.71%) |
Aug 12, 2020 | 28.47 | 29.22 | 27.28 | 27.53 | 10,244,886 | -0.48(-1.72%) |
Aug 11, 2020 | 27.96 | 28.83 | 27.92 | 28.01 | 17,572,768 | +0.53(+1.93%) |
Aug 10, 2020 | 26.43 | 27.56 | 26.38 | 27.48 | 11,050,803 | +1.24(+4.72%) |
Aug 07, 2020 | 26.01 | 26.33 | 25.70 | 26.24 | 8,184,834 | +0.10(+0.38%) |
Aug 06, 2020 | 25.70 | 26.70 | 25.68 | 26.14 | 14,422,715 | +0.28(+1.10%) |
Aug 05, 2020 | 25.73 | 25.88 | 25.42 | 25.86 | 9,420,540 | +0.52(+2.05%) |
Aug 04, 2020 | 25.41 | 25.57 | 25.05 | 25.34 | 15,892,546 | +0.16(+0.62%) |
Aug 03, 2020 | 24.61 | 25.31 | 24.38 | 25.18 | 10,632,143 | +0.74(+3.01%) |
Jul 31, 2020 | 24.67 | 24.70 | 24.00 | 24.45 | 18,107,596 | -0.30(-1.23%) |
Jul 30, 2020 | 24.68 | 25.01 | 24.57 | 24.75 | 16,298,834 | -0.68(-2.67%) |
Jul 29, 2020 | 26.56 | 26.57 | 24.48 | 25.43 | 29,311,900 | -0.43(-1.67%) |
Jul 28, 2020 | 25.32 | 26.27 | 25.23 | 25.86 | 13,083,459 | +0.62(+2.45%) |
Jul 27, 2020 | 25.42 | 25.46 | 24.86 | 25.24 | 16,898,176 | -0.54(-2.10%) |
Jul 24, 2020 | 26.13 | 26.40 | 25.64 | 25.78 | 8,740,861 | -0.50(-1.91%) |
Jul 23, 2020 | 25.97 | 26.84 | 25.86 | 26.28 | 13,899,001 | +0.45(+1.75%) |
Jul 22, 2020 | 25.41 | 26.03 | 25.34 | 25.83 | 10,896,166 | +0.15(+0.57%) |
Jul 21, 2020 | 25.70 | 26.01 | 25.51 | 25.68 | 9,916,313 | +0.14(+0.54%) |
Jul 20, 2020 | 25.74 | 26.07 | 25.31 | 25.55 | 8,819,824 | -0.43(-1.66%) |
Jul 17, 2020 | 26.51 | 26.52 | 25.78 | 25.98 | 8,390,811 | -0.39(-1.49%) |
Jul 16, 2020 | 25.88 | 26.69 | 25.79 | 26.37 | 9,913,139 | -0.03(-0.11%) |
Jul 15, 2020 | 25.85 | 26.55 | 25.66 | 26.40 | 15,162,945 | +1.22(+4.84%) |
Jul 14, 2020 | 24.60 | 25.38 | 24.23 | 25.18 | 16,766,406 | +0.77(+3.14%) |
Jul 13, 2020 | 24.21 | 24.74 | 23.93 | 24.42 | 15,034,400 | +0.46(+1.93%) |
Jul 10, 2020 | 23.13 | 23.96 | 22.91 | 23.95 | 15,944,680 | +0.95(+4.14%) |
Jul 09, 2020 | 24.32 | 24.39 | 22.91 | 23.00 | 18,095,314 | -1.49(-6.09%) |
Jul 08, 2020 | 24.74 | 24.80 | 24.23 | 24.49 | 11,312,643 | -0.19(-0.76%) |
Jul 07, 2020 | 25.13 | 25.17 | 24.61 | 24.68 | 12,162,723 | -0.59(-2.33%) |
Jul 06, 2020 | 25.50 | 25.58 | 24.98 | 25.27 | 9,338,805 | +0.48(+1.94%) |
Jul 02, 2020 | 25.16 | 25.39 | 24.63 | 24.79 | 22,605,808 | +0.28(+1.12%) |
Jul 01, 2020 | 24.85 | 25.47 | 24.48 | 24.51 | 12,175,377 | -0.33(-1.34%) |
Jun 30, 2020 | 24.64 | 25.13 | 24.30 | 24.85 | 14,581,623 | +0.00(+0.00%) |
Jun 29, 2020 | 24.27 | 24.90 | 24.04 | 24.85 | 10,190,470 | +0.82(+3.43%) |
Jun 26, 2020 | 24.55 | 24.66 | 23.82 | 24.02 | 16,776,328 | -0.76(-3.05%) |
Jun 25, 2020 | 24.55 | 24.84 | 24.09 | 24.78 | 14,585,713 | -0.05(-0.20%) |
Jun 24, 2020 | 25.39 | 25.52 | 24.56 | 24.83 | 15,155,096 | -0.95(-3.70%) |
Jun 23, 2020 | 26.27 | 26.37 | 25.76 | 25.78 | 12,674,903 | -0.12(-0.46%) |
Jun 22, 2020 | 26.13 | 26.16 | 25.39 | 25.90 | 13,309,206 | -0.22(-0.83%) |
Jun 19, 2020 | 27.24 | 27.33 | 25.86 | 26.12 | 28,387,232 | -0.49(-1.85%) |
Jun 18, 2020 | 26.42 | 27.06 | 26.23 | 26.61 | 11,279,265 | -0.07(-0.26%) |
Jun 17, 2020 | 27.28 | 27.55 | 26.65 | 26.68 | 11,319,503 | -0.61(-2.23%) |
Jun 16, 2020 | 28.59 | 28.66 | 26.99 | 27.28 | 17,775,732 | +0.01(+0.04%) |
Jun 15, 2020 | 26.13 | 27.60 | 26.10 | 27.27 | 15,582,791 | -0.19(-0.68%) |
Jun 12, 2020 | 28.21 | 28.44 | 26.59 | 27.46 | 21,979,628 | +1.43(+5.51%) |
Jun 11, 2020 | 26.14 | 27.30 | 25.82 | 26.03 | 19,450,586 | -2.21(-7.83%) |
Jun 10, 2020 | 29.27 | 29.31 | 27.91 | 28.24 | 15,928,238 | -1.09(-3.72%) |
Jun 09, 2020 | 28.88 | 29.68 | 28.20 | 29.33 | 17,251,368 | -0.81(-2.67%) |
Jun 08, 2020 | 30.66 | 31.09 | 30.05 | 30.13 | 15,507,940 | +0.07(+0.23%) |
Jun 05, 2020 | 30.45 | 30.59 | 29.28 | 30.06 | 29,953,394 | +1.42(+4.97%) |
Jun 04, 2020 | 28.34 | 28.90 | 28.01 | 28.64 | 16,622,941 | +0.09(+0.31%) |
Jun 03, 2020 | 27.91 | 28.61 | 27.75 | 28.55 | 17,131,652 | +1.63(+6.06%) |
Jun 02, 2020 | 26.83 | 27.12 | 26.46 | 26.92 | 11,149,444 | +0.46(+1.74%) |