Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.77 | 23.82 | 23.41 | 23.42 | 54,198,536 | -0.55(-2.28%) |
Aug 28, 2020 | 24.06 | 24.12 | 23.68 | 23.97 | 50,992,464 | +0.23(+0.96%) |
Aug 27, 2020 | 23.23 | 23.89 | 23.18 | 23.74 | 58,062,720 | +0.45(+1.92%) |
Aug 26, 2020 | 23.64 | 23.64 | 23.27 | 23.29 | 43,277,552 | -0.40(-1.69%) |
Aug 25, 2020 | 23.73 | 23.87 | 23.45 | 23.69 | 62,855,628 | +0.28(+1.21%) |
Aug 24, 2020 | 22.98 | 23.42 | 22.82 | 23.41 | 59,848,984 | +0.65(+2.84%) |
Aug 21, 2020 | 22.76 | 23.17 | 22.69 | 22.76 | 60,369,044 | -0.11(-0.48%) |
Aug 20, 2020 | 22.93 | 23.08 | 22.80 | 22.87 | 54,157,644 | -0.36(-1.57%) |
Aug 19, 2020 | 23.38 | 23.77 | 23.14 | 23.24 | 65,650,444 | -0.03(-0.12%) |
Aug 18, 2020 | 23.57 | 23.68 | 23.20 | 23.26 | 50,292,868 | -0.34(-1.43%) |
Aug 17, 2020 | 23.97 | 24.07 | 23.55 | 23.60 | 63,065,324 | -0.52(-2.15%) |
Aug 14, 2020 | 23.75 | 24.29 | 23.62 | 24.12 | 55,892,944 | +0.11(+0.46%) |
Aug 13, 2020 | 24.14 | 24.30 | 23.82 | 24.01 | 61,365,776 | -0.35(-1.42%) |
Aug 12, 2020 | 25.04 | 25.12 | 24.07 | 24.36 | 68,042,392 | -0.17(-0.71%) |
Aug 11, 2020 | 24.86 | 25.29 | 24.40 | 24.53 | 89,343,368 | +0.33(+1.36%) |
Aug 10, 2020 | 23.97 | 24.43 | 23.88 | 24.20 | 70,290,160 | +0.41(+1.72%) |
Aug 07, 2020 | 23.09 | 23.87 | 23.02 | 23.79 | 69,525,704 | +0.58(+2.51%) |
Aug 06, 2020 | 23.19 | 23.39 | 23.04 | 23.21 | 57,030,940 | +0.07(+0.32%) |
Aug 05, 2020 | 23.07 | 23.32 | 23.01 | 23.14 | 56,655,724 | +0.35(+1.52%) |
Aug 04, 2020 | 22.74 | 22.84 | 22.65 | 22.79 | 41,657,616 | +0.02(+0.08%) |
Aug 03, 2020 | 22.81 | 23.06 | 22.50 | 22.77 | 63,918,936 | +0.10(+0.44%) |
Jul 31, 2020 | 22.72 | 22.74 | 22.29 | 22.67 | 68,082,280 | +0.04(+0.16%) |
Jul 30, 2020 | 22.53 | 22.74 | 22.18 | 22.64 | 67,731,592 | -0.39(-1.70%) |
Jul 29, 2020 | 22.20 | 23.05 | 22.04 | 23.03 | 78,331,392 | +0.83(+3.74%) |
Jul 28, 2020 | 21.99 | 22.38 | 21.94 | 22.20 | 53,097,348 | +0.20(+0.91%) |
Jul 27, 2020 | 22.12 | 22.12 | 21.76 | 22.00 | 60,035,740 | -0.19(-0.86%) |
Jul 24, 2020 | 22.38 | 22.63 | 22.12 | 22.19 | 55,109,168 | -0.17(-0.77%) |
Jul 23, 2020 | 22.34 | 22.45 | 21.97 | 22.36 | 66,883,020 | +0.21(+0.95%) |
Jul 22, 2020 | 22.09 | 22.17 | 21.84 | 22.15 | 57,268,148 | -0.10(-0.45%) |
Jul 21, 2020 | 21.61 | 22.31 | 21.59 | 22.25 | 82,876,120 | +0.77(+3.56%) |
Jul 20, 2020 | 21.13 | 21.60 | 21.06 | 21.49 | 67,039,944 | +0.33(+1.55%) |
Jul 17, 2020 | 21.76 | 21.85 | 21.14 | 21.16 | 73,438,728 | -0.65(-2.97%) |
Jul 16, 2020 | 21.64 | 22.07 | 21.45 | 21.81 | 85,608,016 | -0.61(-2.72%) |
Jul 15, 2020 | 22.56 | 22.66 | 22.12 | 22.42 | 62,902,336 | +0.42(+1.91%) |
Jul 14, 2020 | 21.77 | 22.01 | 21.37 | 22.00 | 73,931,288 | -0.05(-0.21%) |
Jul 13, 2020 | 22.21 | 22.33 | 21.73 | 22.04 | 80,688,312 | +0.15(+0.71%) |
Jul 10, 2020 | 20.69 | 21.92 | 20.67 | 21.89 | 89,046,824 | +1.14(+5.49%) |
Jul 09, 2020 | 20.90 | 21.10 | 20.40 | 20.75 | 87,030,104 | -0.27(-1.30%) |
Jul 08, 2020 | 20.99 | 21.13 | 20.69 | 21.02 | 58,054,620 | +0.05(+0.26%) |
Jul 07, 2020 | 21.30 | 21.31 | 20.87 | 20.97 | 66,508,240 | -0.59(-2.75%) |
Jul 06, 2020 | 21.71 | 21.94 | 21.38 | 21.56 | 65,355,960 | +0.34(+1.59%) |
Jul 02, 2020 | 21.72 | 21.86 | 21.16 | 21.22 | 61,454,928 | +0.03(+0.13%) |
Jul 01, 2020 | 21.90 | 21.93 | 21.17 | 21.20 | 62,890,572 | -0.45(-2.06%) |
Jun 30, 2020 | 21.14 | 21.79 | 21.05 | 21.64 | 67,676,368 | +0.33(+1.54%) |
Jun 29, 2020 | 21.33 | 21.71 | 21.05 | 21.31 | 72,618,288 | +0.22(+1.04%) |
Jun 26, 2020 | 21.95 | 21.97 | 20.98 | 21.10 | 129,646,736 | -1.43(-6.35%) |
Jun 25, 2020 | 21.60 | 22.57 | 21.46 | 22.53 | 71,275,184 | +0.83(+3.82%) |
Jun 24, 2020 | 22.36 | 22.36 | 21.58 | 21.70 | 82,718,328 | -0.89(-3.95%) |
Jun 23, 2020 | 22.80 | 23.15 | 22.56 | 22.59 | 50,501,548 | +0.15(+0.69%) |
Jun 22, 2020 | 22.68 | 22.80 | 22.43 | 22.43 | 60,808,908 | -0.57(-2.50%) |
Jun 19, 2020 | 23.18 | 23.23 | 22.32 | 23.01 | 139,989,248 | +0.19(+0.84%) |
Jun 18, 2020 | 22.51 | 23.23 | 22.40 | 22.82 | 58,547,272 | +0.04(+0.16%) |
Jun 17, 2020 | 23.60 | 23.60 | 22.71 | 22.78 | 63,951,556 | -0.73(-3.10%) |
Jun 16, 2020 | 23.86 | 23.91 | 22.65 | 23.51 | 106,161,968 | +0.59(+2.58%) |
Jun 15, 2020 | 21.65 | 22.94 | 21.59 | 22.92 | 83,894,080 | +0.34(+1.49%) |
Jun 12, 2020 | 22.81 | 22.83 | 21.91 | 22.58 | 80,911,520 | +0.77(+3.55%) |
Jun 11, 2020 | 22.76 | 23.41 | 21.58 | 21.81 | 164,360,368 | -2.43(-10.04%) |
Jun 10, 2020 | 25.49 | 25.61 | 24.16 | 24.24 | 99,136,160 | -1.48(-5.74%) |
Jun 09, 2020 | 25.26 | 26.01 | 25.10 | 25.72 | 85,304,632 | -0.29(-1.12%) |
Jun 08, 2020 | 26.05 | 26.33 | 25.64 | 26.01 | 87,245,776 | +0.39(+1.53%) |
Jun 05, 2020 | 26.38 | 26.43 | 25.41 | 25.61 | 130,336,672 | +1.21(+4.97%) |
Jun 04, 2020 | 23.43 | 24.45 | 23.30 | 24.40 | 103,700,688 | +0.88(+3.76%) |
Jun 03, 2020 | 23.08 | 23.65 | 22.98 | 23.52 | 95,710,824 | +1.04(+4.63%) |
Jun 02, 2020 | 22.59 | 22.98 | 22.23 | 22.48 | 78,503,424 | +0.21(+0.93%) |