Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.59 | 23.59 | 23.33 | 23.33 | 56,134,140 | -0.28(-1.18%) |
Aug 28, 2020 | 23.68 | 23.69 | 23.41 | 23.61 | 52,819,908 | +0.09(+0.40%) |
Aug 27, 2020 | 23.11 | 23.63 | 23.11 | 23.51 | 71,394,584 | +0.39(+1.69%) |
Aug 26, 2020 | 23.18 | 23.24 | 23.04 | 23.12 | 32,919,964 | -0.11(-0.48%) |
Aug 25, 2020 | 23.37 | 23.43 | 23.09 | 23.24 | 59,335,544 | +0.07(+0.28%) |
Aug 24, 2020 | 22.76 | 23.17 | 22.70 | 23.17 | 54,796,440 | +0.54(+2.39%) |
Aug 21, 2020 | 22.64 | 22.84 | 22.56 | 22.63 | 37,972,800 | -0.05(-0.21%) |
Aug 20, 2020 | 22.63 | 22.81 | 22.61 | 22.68 | 48,966,924 | -0.21(-0.94%) |
Aug 19, 2020 | 22.98 | 23.21 | 22.83 | 22.89 | 64,285,068 | -0.01(-0.04%) |
Aug 18, 2020 | 23.07 | 23.12 | 22.88 | 22.90 | 38,132,416 | -0.15(-0.65%) |
Aug 17, 2020 | 23.36 | 23.38 | 23.04 | 23.05 | 57,358,552 | -0.39(-1.67%) |
Aug 14, 2020 | 23.24 | 23.55 | 23.20 | 23.44 | 30,375,598 | +0.09(+0.40%) |
Aug 13, 2020 | 23.32 | 23.51 | 23.21 | 23.35 | 37,830,684 | -0.15(-0.63%) |
Aug 12, 2020 | 23.98 | 23.99 | 23.33 | 23.50 | 63,158,068 | -0.07(-0.28%) |
Aug 11, 2020 | 23.73 | 23.94 | 23.51 | 23.56 | 79,229,376 | +0.27(+1.16%) |
Aug 10, 2020 | 23.25 | 23.38 | 23.15 | 23.29 | 48,808,344 | +0.17(+0.72%) |
Aug 07, 2020 | 22.53 | 23.14 | 22.48 | 23.12 | 68,001,104 | +0.48(+2.14%) |
Aug 06, 2020 | 22.57 | 22.73 | 22.48 | 22.64 | 35,572,548 | -0.01(-0.04%) |
Aug 05, 2020 | 22.49 | 22.70 | 22.46 | 22.65 | 37,452,644 | +0.31(+1.38%) |
Aug 04, 2020 | 22.34 | 22.38 | 22.22 | 22.34 | 33,036,956 | -0.09(-0.41%) |
Aug 03, 2020 | 22.46 | 22.60 | 22.30 | 22.43 | 46,175,588 | +0.07(+0.29%) |
Jul 31, 2020 | 22.35 | 22.40 | 22.07 | 22.37 | 53,911,640 | +0.01(+0.04%) |
Jul 30, 2020 | 22.34 | 22.41 | 22.07 | 22.36 | 57,998,352 | -0.41(-1.80%) |
Jul 29, 2020 | 22.31 | 22.80 | 22.28 | 22.77 | 39,198,420 | +0.42(+1.87%) |
Jul 28, 2020 | 22.32 | 22.45 | 22.25 | 22.35 | 37,995,684 | -0.06(-0.25%) |
Jul 27, 2020 | 22.49 | 22.51 | 22.21 | 22.41 | 46,253,888 | -0.19(-0.82%) |
Jul 24, 2020 | 22.67 | 22.78 | 22.52 | 22.59 | 44,306,716 | -0.06(-0.25%) |
Jul 23, 2020 | 22.58 | 22.78 | 22.51 | 22.65 | 53,618,776 | +0.02(+0.08%) |
Jul 22, 2020 | 22.52 | 22.65 | 22.43 | 22.63 | 47,730,308 | +0.00(+0.00%) |
Jul 21, 2020 | 22.34 | 22.74 | 22.31 | 22.63 | 49,943,600 | +0.44(+1.97%) |
Jul 20, 2020 | 22.17 | 22.32 | 22.11 | 22.19 | 43,097,720 | -0.10(-0.46%) |
Jul 17, 2020 | 22.53 | 22.55 | 22.29 | 22.30 | 50,524,412 | -0.19(-0.83%) |
Jul 16, 2020 | 22.29 | 22.71 | 22.20 | 22.48 | 80,216,896 | +0.00(+0.00%) |
Jul 15, 2020 | 22.57 | 22.58 | 22.24 | 22.48 | 97,280,488 | +0.44(+1.98%) |
Jul 14, 2020 | 21.84 | 22.11 | 21.64 | 22.04 | 110,058,904 | +0.11(+0.51%) |
Jul 13, 2020 | 22.12 | 22.26 | 21.80 | 21.93 | 110,048,632 | +0.09(+0.43%) |
Jul 10, 2020 | 21.10 | 21.87 | 21.10 | 21.84 | 101,449,824 | +0.73(+3.44%) |
Jul 09, 2020 | 21.56 | 21.61 | 20.94 | 21.11 | 76,442,960 | -0.46(-2.11%) |
Jul 08, 2020 | 21.34 | 21.62 | 21.26 | 21.57 | 56,977,884 | +0.22(+1.05%) |
Jul 07, 2020 | 21.62 | 21.62 | 21.29 | 21.35 | 47,045,960 | -0.45(-2.05%) |
Jul 06, 2020 | 21.86 | 22.03 | 21.67 | 21.79 | 64,732,984 | +0.41(+1.92%) |
Jul 02, 2020 | 21.83 | 21.90 | 21.33 | 21.38 | 54,615,256 | +0.03(+0.13%) |
Jul 01, 2020 | 21.63 | 21.74 | 21.29 | 21.36 | 64,983,088 | -0.19(-0.86%) |
Jun 30, 2020 | 21.14 | 21.69 | 21.12 | 21.54 | 65,150,940 | +0.29(+1.36%) |
Jun 29, 2020 | 21.24 | 21.39 | 21.07 | 21.25 | 74,233,480 | +0.23(+1.11%) |
Jun 26, 2020 | 21.59 | 21.65 | 20.96 | 21.02 | 133,159,288 | -0.94(-4.28%) |
Jun 25, 2020 | 21.32 | 22.01 | 21.28 | 21.96 | 118,383,768 | +0.57(+2.65%) |
Jun 24, 2020 | 21.89 | 21.89 | 21.33 | 21.39 | 96,902,560 | -0.78(-3.53%) |
Jun 23, 2020 | 22.41 | 22.55 | 22.16 | 22.17 | 50,722,780 | +0.10(+0.46%) |
Jun 22, 2020 | 22.04 | 22.23 | 21.90 | 22.07 | 51,485,372 | -0.11(-0.50%) |
Jun 19, 2020 | 22.76 | 22.76 | 21.93 | 22.18 | 108,001,496 | -0.15(-0.66%) |
Jun 18, 2020 | 22.14 | 22.54 | 22.07 | 22.33 | 66,161,120 | -0.03(-0.12%) |
Jun 17, 2020 | 22.76 | 22.76 | 22.32 | 22.36 | 60,879,812 | -0.34(-1.51%) |
Jun 16, 2020 | 23.24 | 23.24 | 22.15 | 22.70 | 116,878,056 | +0.35(+1.57%) |
Jun 15, 2020 | 21.28 | 22.42 | 21.24 | 22.35 | 99,949,928 | +0.31(+1.39%) |
Jun 12, 2020 | 22.26 | 22.26 | 21.48 | 22.04 | 137,837,488 | +0.65(+3.03%) |
Jun 11, 2020 | 22.20 | 22.53 | 21.36 | 21.40 | 252,001,120 | -1.91(-8.18%) |
Jun 10, 2020 | 24.07 | 24.20 | 23.28 | 23.30 | 119,818,664 | -0.91(-3.75%) |
Jun 09, 2020 | 24.15 | 24.42 | 23.98 | 24.21 | 100,354,896 | -0.53(-2.13%) |
Jun 08, 2020 | 24.67 | 24.79 | 24.39 | 24.74 | 86,757,352 | +0.46(+1.91%) |
Jun 05, 2020 | 24.77 | 24.81 | 24.19 | 24.27 | 146,871,104 | +0.87(+3.72%) |
Jun 04, 2020 | 22.87 | 23.40 | 22.68 | 23.40 | 105,475,288 | +0.50(+2.18%) |
Jun 03, 2020 | 22.57 | 23.01 | 22.52 | 22.90 | 83,846,688 | +0.82(+3.73%) |
Jun 02, 2020 | 22.10 | 22.24 | 21.92 | 22.08 | 56,825,060 | +0.18(+0.80%) |