Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.15 | 26.59 | 25.97 | 26.30 | 16,049,512 | +0.40(+1.54%) |
Aug 28, 2020 | 25.91 | 26.21 | 25.77 | 25.90 | 22,021,474 | +0.62(+2.46%) |
Aug 27, 2020 | 26.41 | 26.45 | 25.04 | 25.28 | 26,208,374 | -0.70(-2.69%) |
Aug 26, 2020 | 25.16 | 26.00 | 25.11 | 25.98 | 19,488,302 | +0.55(+2.16%) |
Aug 25, 2020 | 25.51 | 25.60 | 24.87 | 25.43 | 19,712,912 | -0.19(-0.76%) |
Aug 24, 2020 | 26.34 | 26.38 | 25.59 | 25.63 | 18,982,104 | -0.30(-1.16%) |
Aug 21, 2020 | 26.28 | 26.34 | 25.60 | 25.93 | 18,486,436 | -0.57(-2.14%) |
Aug 20, 2020 | 25.71 | 26.53 | 25.57 | 26.49 | 25,010,016 | +0.86(+3.35%) |
Aug 19, 2020 | 26.58 | 26.82 | 25.48 | 25.63 | 35,818,396 | -0.94(-3.53%) |
Aug 18, 2020 | 27.60 | 27.62 | 26.31 | 26.57 | 44,388,496 | -0.08(-0.30%) |
Aug 17, 2020 | 26.20 | 26.78 | 25.92 | 26.65 | 60,940,232 | +2.78(+11.63%) |
Aug 14, 2020 | 24.00 | 24.09 | 23.48 | 23.87 | 14,284,532 | -0.13(-0.55%) |
Aug 13, 2020 | 23.54 | 24.27 | 23.44 | 24.01 | 17,071,038 | +0.85(+3.67%) |
Aug 12, 2020 | 23.86 | 23.93 | 23.05 | 23.16 | 24,742,278 | -0.22(-0.95%) |
Aug 11, 2020 | 23.97 | 24.39 | 22.88 | 23.38 | 41,004,828 | -2.03(-7.97%) |
Aug 10, 2020 | 25.94 | 26.47 | 25.32 | 25.40 | 17,953,058 | -0.13(-0.52%) |
Aug 07, 2020 | 25.65 | 25.96 | 25.15 | 25.54 | 16,596,438 | -0.56(-2.14%) |
Aug 06, 2020 | 26.57 | 26.63 | 25.72 | 26.09 | 17,355,388 | -0.30(-1.14%) |
Aug 05, 2020 | 26.98 | 27.15 | 26.09 | 26.39 | 26,764,334 | +0.08(+0.30%) |
Aug 04, 2020 | 25.45 | 26.40 | 25.08 | 26.32 | 28,987,962 | +0.91(+3.59%) |
Aug 03, 2020 | 25.48 | 25.54 | 24.93 | 25.40 | 13,022,417 | -0.17(-0.66%) |
Jul 31, 2020 | 25.40 | 25.68 | 25.00 | 25.57 | 22,403,564 | +0.58(+2.34%) |
Jul 30, 2020 | 24.68 | 25.32 | 24.34 | 24.99 | 18,159,050 | -0.47(-1.84%) |
Jul 29, 2020 | 26.32 | 26.38 | 25.11 | 25.46 | 29,582,902 | -0.72(-2.74%) |
Jul 28, 2020 | 26.09 | 26.44 | 25.83 | 26.17 | 19,092,596 | -0.28(-1.07%) |
Jul 27, 2020 | 26.09 | 26.71 | 26.01 | 26.46 | 31,923,382 | +1.30(+5.17%) |
Jul 24, 2020 | 24.87 | 25.19 | 24.79 | 25.16 | 15,099,860 | +0.40(+1.61%) |
Jul 23, 2020 | 25.22 | 25.54 | 24.39 | 24.76 | 19,774,258 | -0.47(-1.86%) |
Jul 22, 2020 | 25.34 | 25.38 | 24.86 | 25.23 | 15,320,073 | +0.26(+1.03%) |
Jul 21, 2020 | 25.44 | 25.51 | 24.90 | 24.97 | 19,665,760 | +0.10(+0.39%) |
Jul 20, 2020 | 24.42 | 24.92 | 24.42 | 24.87 | 17,020,678 | +0.69(+2.85%) |
Jul 17, 2020 | 23.92 | 24.25 | 23.67 | 24.18 | 13,919,827 | +0.57(+2.44%) |
Jul 16, 2020 | 23.72 | 23.96 | 23.34 | 23.61 | 13,234,441 | -0.35(-1.48%) |
Jul 15, 2020 | 23.79 | 23.97 | 23.29 | 23.96 | 15,836,028 | +0.04(+0.15%) |
Jul 14, 2020 | 23.04 | 23.94 | 22.95 | 23.93 | 14,416,119 | +0.81(+3.52%) |
Jul 13, 2020 | 24.32 | 24.47 | 23.03 | 23.11 | 17,546,436 | -0.87(-3.62%) |
Jul 10, 2020 | 24.45 | 24.64 | 23.85 | 23.98 | 13,052,834 | -0.42(-1.74%) |
Jul 09, 2020 | 24.77 | 24.81 | 23.87 | 24.40 | 14,696,984 | -0.11(-0.47%) |
Jul 08, 2020 | 24.37 | 24.71 | 24.14 | 24.52 | 19,700,738 | +0.62(+2.59%) |
Jul 07, 2020 | 23.48 | 24.06 | 23.31 | 23.90 | 13,790,388 | +0.36(+1.54%) |
Jul 06, 2020 | 23.64 | 23.87 | 23.32 | 23.54 | 12,760,139 | +0.30(+1.29%) |
Jul 02, 2020 | 23.53 | 23.84 | 23.24 | 23.24 | 14,497,860 | -0.48(-2.01%) |
Jul 01, 2020 | 23.87 | 23.87 | 22.89 | 23.71 | 17,672,284 | -0.11(-0.48%) |
Jun 30, 2020 | 23.05 | 23.92 | 22.87 | 23.83 | 17,373,106 | +0.72(+3.10%) |
Jun 29, 2020 | 23.00 | 23.17 | 22.79 | 23.11 | 11,637,513 | +0.23(+1.01%) |
Jun 26, 2020 | 22.68 | 22.96 | 22.26 | 22.88 | 13,697,680 | +0.12(+0.54%) |
Jun 25, 2020 | 22.76 | 22.86 | 22.41 | 22.76 | 11,373,956 | +0.02(+0.08%) |
Jun 24, 2020 | 22.72 | 23.22 | 22.42 | 22.74 | 22,326,042 | +0.03(+0.12%) |
Jun 23, 2020 | 22.95 | 23.16 | 22.56 | 22.72 | 18,319,678 | +0.20(+0.90%) |
Jun 22, 2020 | 22.21 | 22.87 | 22.12 | 22.51 | 19,681,976 | +0.85(+3.92%) |
Jun 19, 2020 | 21.45 | 21.97 | 21.32 | 21.66 | 21,704,452 | +0.49(+2.30%) |
Jun 18, 2020 | 21.41 | 21.61 | 21.09 | 21.18 | 14,200,657 | -0.27(-1.28%) |
Jun 17, 2020 | 21.65 | 21.93 | 21.32 | 21.45 | 10,435,261 | -0.12(-0.53%) |
Jun 16, 2020 | 21.60 | 22.03 | 21.34 | 21.57 | 18,420,866 | -0.32(-1.45%) |
Jun 15, 2020 | 20.79 | 21.95 | 20.42 | 21.88 | 17,912,138 | +0.59(+2.78%) |
Jun 12, 2020 | 21.80 | 22.03 | 21.15 | 21.29 | 17,347,328 | -0.21(-0.99%) |
Jun 11, 2020 | 22.48 | 22.91 | 20.91 | 21.50 | 35,009,688 | -0.68(-3.07%) |
Jun 10, 2020 | 21.91 | 22.29 | 20.92 | 22.18 | 24,753,544 | +0.66(+3.08%) |
Jun 09, 2020 | 21.32 | 21.68 | 21.04 | 21.52 | 24,313,428 | +0.68(+3.27%) |
Jun 08, 2020 | 20.56 | 20.86 | 20.25 | 20.84 | 17,567,352 | +0.24(+1.16%) |
Jun 05, 2020 | 19.90 | 20.61 | 19.58 | 20.60 | 31,845,528 | -0.12(-0.60%) |
Jun 04, 2020 | 21.07 | 21.25 | 20.50 | 20.73 | 24,816,824 | +0.26(+1.25%) |
Jun 03, 2020 | 20.65 | 20.94 | 20.11 | 20.47 | 26,494,226 | -0.72(-3.38%) |
Jun 02, 2020 | 21.95 | 21.96 | 20.93 | 21.18 | 18,152,192 | -0.73(-3.35%) |