Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.41 | 29.45 | 29.01 | 29.24 | 5,248,578 | -0.18(-0.61%) |
Aug 28, 2020 | 29.02 | 29.49 | 28.77 | 29.42 | 6,875,675 | +0.48(+1.65%) |
Aug 27, 2020 | 29.45 | 29.48 | 28.73 | 28.94 | 4,681,506 | -0.39(-1.32%) |
Aug 26, 2020 | 29.43 | 29.60 | 29.28 | 29.33 | 3,212,838 | +0.24(+0.83%) |
Aug 25, 2020 | 29.95 | 30.03 | 29.17 | 29.09 | 3,971,723 | -0.77(-2.58%) |
Aug 24, 2020 | 29.11 | 29.87 | 29.07 | 29.86 | 5,226,624 | +0.81(+2.77%) |
Aug 21, 2020 | 28.59 | 29.07 | 28.43 | 29.05 | 5,448,493 | +0.54(+1.88%) |
Aug 20, 2020 | 28.63 | 28.73 | 28.45 | 28.51 | 2,595,394 | -0.32(-1.12%) |
Aug 19, 2020 | 28.84 | 28.99 | 28.73 | 28.84 | 3,401,238 | +0.11(+0.37%) |
Aug 18, 2020 | 29.01 | 29.02 | 28.64 | 28.73 | 3,635,900 | -0.20(-0.68%) |
Aug 17, 2020 | 29.01 | 29.15 | 28.89 | 28.93 | 2,560,489 | +0.01(+0.03%) |
Aug 14, 2020 | 29.03 | 29.06 | 28.77 | 28.92 | 3,058,819 | -0.18(-0.61%) |
Aug 13, 2020 | 29.15 | 29.39 | 28.95 | 29.10 | 4,276,534 | -0.19(-0.64%) |
Aug 12, 2020 | 29.08 | 29.41 | 28.99 | 29.28 | 2,879,035 | +0.38(+1.33%) |
Aug 11, 2020 | 28.98 | 29.38 | 28.84 | 28.90 | 4,563,654 | +0.13(+0.47%) |
Aug 10, 2020 | 28.54 | 28.85 | 28.42 | 28.77 | 6,088,802 | +0.27(+0.94%) |
Aug 07, 2020 | 28.43 | 28.53 | 28.14 | 28.50 | 3,441,953 | +0.01(+0.03%) |
Aug 06, 2020 | 28.34 | 28.62 | 28.30 | 28.49 | 3,619,346 | -0.04(-0.13%) |
Aug 05, 2020 | 28.01 | 28.56 | 27.97 | 28.52 | 4,097,811 | +0.62(+2.21%) |
Aug 04, 2020 | 27.66 | 27.92 | 27.62 | 27.91 | 3,777,738 | +0.26(+0.94%) |
Aug 03, 2020 | 27.81 | 27.82 | 27.41 | 27.65 | 4,019,881 | -0.09(-0.32%) |
Jul 31, 2020 | 27.80 | 27.89 | 27.25 | 27.74 | 6,367,659 | -0.11(-0.39%) |
Jul 30, 2020 | 27.97 | 28.12 | 27.68 | 27.84 | 6,812,827 | -0.44(-1.55%) |
Jul 29, 2020 | 27.54 | 28.47 | 27.15 | 28.28 | 8,097,540 | +1.23(+4.53%) |
Jul 28, 2020 | 27.28 | 28.06 | 26.80 | 27.06 | 9,953,331 | -0.35(-1.27%) |
Jul 27, 2020 | 26.11 | 27.58 | 26.01 | 27.41 | 11,000,123 | +1.20(+4.57%) |
Jul 24, 2020 | 26.56 | 26.72 | 26.14 | 26.21 | 6,194,086 | -0.46(-1.71%) |
Jul 23, 2020 | 26.48 | 26.98 | 26.44 | 26.66 | 6,002,425 | +0.18(+0.68%) |
Jul 22, 2020 | 26.24 | 26.69 | 26.10 | 26.48 | 5,485,522 | +0.26(+0.99%) |
Jul 21, 2020 | 26.11 | 26.46 | 26.09 | 26.22 | 5,124,408 | +0.24(+0.93%) |
Jul 20, 2020 | 25.88 | 26.05 | 25.75 | 25.98 | 6,051,486 | +0.00(+0.00%) |
Jul 17, 2020 | 25.86 | 26.05 | 25.66 | 25.98 | 5,240,496 | +0.25(+0.97%) |
Jul 16, 2020 | 25.47 | 25.97 | 25.28 | 25.73 | 6,864,309 | +0.63(+2.49%) |
Jul 15, 2020 | 24.82 | 25.17 | 24.69 | 25.11 | 6,193,934 | +0.63(+2.56%) |
Jul 14, 2020 | 23.94 | 24.53 | 23.68 | 24.48 | 4,165,202 | +0.57(+2.40%) |
Jul 13, 2020 | 24.16 | 24.35 | 23.87 | 23.91 | 5,865,483 | +0.04(+0.19%) |
Jul 10, 2020 | 23.70 | 23.88 | 23.50 | 23.86 | 3,421,724 | +0.14(+0.60%) |
Jul 09, 2020 | 23.70 | 23.88 | 23.37 | 23.72 | 5,095,977 | +0.03(+0.11%) |
Jul 08, 2020 | 23.63 | 23.84 | 23.43 | 23.69 | 4,627,136 | -0.01(-0.04%) |
Jul 07, 2020 | 23.78 | 23.97 | 23.50 | 23.70 | 5,334,684 | -0.30(-1.23%) |
Jul 06, 2020 | 23.87 | 24.12 | 23.75 | 24.00 | 6,501,148 | +0.73(+3.15%) |
Jul 02, 2020 | 23.41 | 23.68 | 23.18 | 23.26 | 5,621,955 | +0.30(+1.32%) |
Jul 01, 2020 | 23.32 | 23.46 | 22.94 | 22.96 | 7,062,033 | -0.21(-0.93%) |
Jun 30, 2020 | 22.82 | 23.31 | 22.76 | 23.17 | 5,074,033 | +0.20(+0.86%) |
Jun 29, 2020 | 22.95 | 23.17 | 22.73 | 22.98 | 4,992,032 | +0.24(+1.06%) |
Jun 26, 2020 | 23.09 | 23.14 | 22.46 | 22.73 | 11,635,428 | -0.36(-1.55%) |
Jun 25, 2020 | 22.95 | 23.16 | 22.58 | 23.09 | 7,188,411 | +0.00(+0.00%) |
Jun 24, 2020 | 23.84 | 23.92 | 22.88 | 23.09 | 6,797,742 | -0.96(-3.98%) |
Jun 23, 2020 | 24.09 | 24.35 | 23.95 | 24.05 | 8,598,385 | +0.30(+1.28%) |
Jun 22, 2020 | 23.80 | 23.92 | 23.51 | 23.75 | 8,446,567 | -0.14(-0.60%) |
Jun 19, 2020 | 25.05 | 25.05 | 23.83 | 23.89 | 13,412,063 | -0.58(-2.38%) |
Jun 18, 2020 | 24.16 | 24.63 | 24.05 | 24.47 | 7,477,504 | +0.09(+0.37%) |
Jun 17, 2020 | 24.87 | 24.92 | 24.37 | 24.38 | 7,772,439 | -0.37(-1.48%) |
Jun 16, 2020 | 25.03 | 25.45 | 24.35 | 24.75 | 8,271,983 | +0.48(+1.99%) |
Jun 15, 2020 | 23.51 | 24.59 | 23.32 | 24.26 | 8,346,239 | +0.17(+0.71%) |
Jun 12, 2020 | 24.20 | 24.47 | 23.74 | 24.09 | 10,675,243 | +0.70(+2.98%) |
Jun 11, 2020 | 23.80 | 24.22 | 23.24 | 23.40 | 15,553,814 | -1.52(-6.10%) |
Jun 10, 2020 | 24.78 | 25.15 | 24.53 | 24.92 | 12,808,504 | +0.20(+0.80%) |
Jun 09, 2020 | 23.78 | 24.91 | 23.71 | 24.72 | 10,831,603 | +0.32(+1.32%) |
Jun 08, 2020 | 24.03 | 24.42 | 23.79 | 24.40 | 8,421,805 | +0.53(+2.21%) |
Jun 05, 2020 | 23.14 | 23.89 | 23.14 | 23.87 | 9,172,098 | +1.73(+7.80%) |
Jun 04, 2020 | 22.18 | 22.66 | 22.05 | 22.14 | 6,623,967 | -0.36(-1.59%) |
Jun 03, 2020 | 21.77 | 22.59 | 21.76 | 22.50 | 6,267,426 | +1.14(+5.32%) |
Jun 02, 2020 | 20.52 | 21.37 | 20.48 | 21.37 | 6,396,388 | +1.02(+5.01%) |