Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.41 | 29.45 | 29.01 | 29.24 | 5,248,488 | -0.18(-0.61%) |
Aug 28, 2020 | 29.02 | 29.49 | 28.77 | 29.42 | 6,875,557 | +0.48(+1.65%) |
Aug 27, 2020 | 29.45 | 29.48 | 28.73 | 28.94 | 4,681,425 | -0.39(-1.32%) |
Aug 26, 2020 | 29.43 | 29.60 | 29.28 | 29.33 | 3,212,783 | +0.24(+0.83%) |
Aug 25, 2020 | 29.95 | 30.03 | 29.17 | 29.09 | 3,971,656 | -0.77(-2.58%) |
Aug 24, 2020 | 29.11 | 29.87 | 29.07 | 29.86 | 5,226,535 | +0.81(+2.77%) |
Aug 21, 2020 | 28.59 | 29.07 | 28.43 | 29.05 | 5,448,400 | +0.54(+1.88%) |
Aug 20, 2020 | 28.63 | 28.73 | 28.45 | 28.52 | 2,595,350 | -0.32(-1.12%) |
Aug 19, 2020 | 28.84 | 28.99 | 28.73 | 28.84 | 3,401,180 | +0.11(+0.37%) |
Aug 18, 2020 | 29.01 | 29.02 | 28.64 | 28.73 | 3,635,838 | -0.20(-0.68%) |
Aug 17, 2020 | 29.01 | 29.15 | 28.89 | 28.93 | 2,560,445 | +0.01(+0.03%) |
Aug 14, 2020 | 29.03 | 29.06 | 28.77 | 28.92 | 3,058,767 | -0.18(-0.61%) |
Aug 13, 2020 | 29.15 | 29.39 | 28.95 | 29.10 | 4,276,461 | -0.19(-0.64%) |
Aug 12, 2020 | 29.08 | 29.41 | 28.99 | 29.28 | 2,878,986 | +0.38(+1.33%) |
Aug 11, 2020 | 28.98 | 29.38 | 28.84 | 28.90 | 4,563,577 | +0.13(+0.47%) |
Aug 10, 2020 | 28.54 | 28.86 | 28.42 | 28.77 | 6,088,698 | +0.27(+0.94%) |
Aug 07, 2020 | 28.43 | 28.53 | 28.14 | 28.50 | 3,441,895 | +0.01(+0.03%) |
Aug 06, 2020 | 28.34 | 28.62 | 28.30 | 28.49 | 3,619,284 | -0.04(-0.13%) |
Aug 05, 2020 | 28.01 | 28.56 | 27.97 | 28.52 | 4,097,741 | +0.62(+2.21%) |
Aug 04, 2020 | 27.67 | 27.92 | 27.62 | 27.91 | 3,777,674 | +0.26(+0.94%) |
Aug 03, 2020 | 27.81 | 27.82 | 27.41 | 27.65 | 4,019,813 | -0.09(-0.32%) |
Jul 31, 2020 | 27.80 | 27.89 | 27.25 | 27.74 | 6,367,551 | -0.11(-0.39%) |
Jul 30, 2020 | 27.97 | 28.12 | 27.68 | 27.84 | 6,812,711 | -0.44(-1.55%) |
Jul 29, 2020 | 27.54 | 28.47 | 27.16 | 28.28 | 8,097,402 | +1.23(+4.53%) |
Jul 28, 2020 | 27.28 | 28.06 | 26.80 | 27.06 | 9,953,161 | -0.35(-1.27%) |
Jul 27, 2020 | 26.11 | 27.58 | 26.01 | 27.41 | 10,999,935 | +1.20(+4.58%) |
Jul 24, 2020 | 26.56 | 26.72 | 26.14 | 26.21 | 6,193,980 | -0.46(-1.71%) |
Jul 23, 2020 | 26.48 | 26.99 | 26.44 | 26.66 | 6,002,322 | +0.18(+0.68%) |
Jul 22, 2020 | 26.24 | 26.69 | 26.10 | 26.48 | 5,485,428 | +0.26(+0.99%) |
Jul 21, 2020 | 26.11 | 26.46 | 26.09 | 26.22 | 5,124,321 | +0.24(+0.93%) |
Jul 20, 2020 | 25.88 | 26.05 | 25.75 | 25.98 | 6,051,383 | +0.00(+0.00%) |
Jul 17, 2020 | 25.86 | 26.05 | 25.66 | 25.98 | 5,240,407 | +0.25(+0.97%) |
Jul 16, 2020 | 25.47 | 25.97 | 25.29 | 25.73 | 6,864,192 | +0.63(+2.49%) |
Jul 15, 2020 | 24.82 | 25.17 | 24.69 | 25.11 | 6,193,828 | +0.63(+2.56%) |
Jul 14, 2020 | 23.94 | 24.53 | 23.68 | 24.48 | 4,165,131 | +0.57(+2.40%) |
Jul 13, 2020 | 24.16 | 24.35 | 23.87 | 23.91 | 5,865,383 | +0.04(+0.19%) |
Jul 10, 2020 | 23.70 | 23.89 | 23.50 | 23.86 | 3,421,665 | +0.14(+0.60%) |
Jul 09, 2020 | 23.70 | 23.88 | 23.37 | 23.72 | 5,095,890 | +0.03(+0.11%) |
Jul 08, 2020 | 23.63 | 23.84 | 23.43 | 23.69 | 4,627,058 | -0.01(-0.04%) |
Jul 07, 2020 | 23.78 | 23.97 | 23.50 | 23.70 | 5,334,593 | -0.30(-1.23%) |
Jul 06, 2020 | 23.87 | 24.12 | 23.76 | 24.00 | 6,501,037 | +0.73(+3.15%) |
Jul 02, 2020 | 23.41 | 23.68 | 23.18 | 23.26 | 5,621,859 | +0.30(+1.32%) |
Jul 01, 2020 | 23.32 | 23.46 | 22.94 | 22.96 | 7,061,912 | -0.21(-0.93%) |
Jun 30, 2020 | 22.82 | 23.31 | 22.76 | 23.17 | 5,073,946 | +0.20(+0.86%) |
Jun 29, 2020 | 22.95 | 23.17 | 22.73 | 22.98 | 4,991,947 | +0.24(+1.06%) |
Jun 26, 2020 | 23.09 | 23.14 | 22.46 | 22.74 | 11,635,230 | -0.36(-1.55%) |
Jun 25, 2020 | 22.95 | 23.16 | 22.58 | 23.09 | 7,188,289 | +0.00(+0.00%) |
Jun 24, 2020 | 23.84 | 23.93 | 22.88 | 23.09 | 6,797,626 | -0.96(-3.98%) |
Jun 23, 2020 | 24.10 | 24.35 | 23.95 | 24.05 | 8,598,239 | +0.30(+1.28%) |
Jun 22, 2020 | 23.80 | 23.92 | 23.51 | 23.75 | 8,446,423 | -0.14(-0.60%) |
Jun 19, 2020 | 25.05 | 25.05 | 23.83 | 23.89 | 13,411,835 | -0.58(-2.38%) |
Jun 18, 2020 | 24.16 | 24.63 | 24.05 | 24.47 | 7,477,376 | +0.09(+0.37%) |
Jun 17, 2020 | 24.87 | 24.92 | 24.37 | 24.38 | 7,772,307 | -0.37(-1.48%) |
Jun 16, 2020 | 25.03 | 25.45 | 24.35 | 24.75 | 8,271,842 | +0.48(+1.99%) |
Jun 15, 2020 | 23.51 | 24.59 | 23.32 | 24.27 | 8,346,097 | +0.17(+0.71%) |
Jun 12, 2020 | 24.20 | 24.47 | 23.74 | 24.10 | 10,675,061 | +0.70(+2.98%) |
Jun 11, 2020 | 23.80 | 24.22 | 23.24 | 23.40 | 15,553,548 | -1.52(-6.10%) |
Jun 10, 2020 | 24.78 | 25.15 | 24.53 | 24.92 | 12,808,286 | +0.20(+0.80%) |
Jun 09, 2020 | 23.78 | 24.91 | 23.71 | 24.72 | 10,831,418 | +0.32(+1.32%) |
Jun 08, 2020 | 24.03 | 24.42 | 23.79 | 24.40 | 8,421,661 | +0.53(+2.21%) |
Jun 05, 2020 | 23.14 | 23.89 | 23.14 | 23.87 | 9,171,942 | +1.73(+7.80%) |
Jun 04, 2020 | 22.18 | 22.66 | 22.05 | 22.14 | 6,623,854 | -0.36(-1.59%) |
Jun 03, 2020 | 21.77 | 22.59 | 21.76 | 22.50 | 6,267,319 | +1.14(+5.32%) |
Jun 02, 2020 | 20.53 | 21.37 | 20.48 | 21.37 | 6,396,278 | +1.02(+5.01%) |