Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.32 | 25.36 | 24.27 | 24.29 | 460,736 | -1.10(-4.33%) |
Aug 28, 2020 | 25.27 | 25.55 | 25.06 | 25.39 | 335,800 | +0.23(+0.91%) |
Aug 27, 2020 | 25.03 | 25.67 | 24.79 | 25.16 | 392,792 | +0.12(+0.48%) |
Aug 26, 2020 | 25.20 | 25.50 | 24.93 | 25.04 | 491,245 | -0.16(-0.63%) |
Aug 25, 2020 | 25.59 | 25.79 | 24.89 | 25.20 | 377,350 | -0.36(-1.41%) |
Aug 24, 2020 | 24.62 | 25.65 | 24.61 | 25.56 | 544,823 | +1.05(+4.28%) |
Aug 21, 2020 | 24.38 | 24.64 | 24.00 | 24.51 | 645,700 | +0.20(+0.82%) |
Aug 20, 2020 | 24.41 | 24.56 | 23.85 | 24.31 | 484,624 | -0.43(-1.74%) |
Aug 19, 2020 | 24.46 | 25.09 | 24.32 | 24.74 | 632,946 | +0.31(+1.27%) |
Aug 18, 2020 | 24.89 | 24.89 | 24.18 | 24.43 | 448,106 | -0.20(-0.81%) |
Aug 17, 2020 | 25.20 | 25.20 | 24.13 | 24.63 | 515,921 | -0.57(-2.26%) |
Aug 14, 2020 | 25.00 | 26.01 | 24.72 | 25.20 | 548,400 | +0.31(+1.25%) |
Aug 13, 2020 | 24.73 | 25.27 | 24.49 | 24.89 | 455,963 | -0.13(-0.52%) |
Aug 12, 2020 | 25.71 | 25.77 | 24.03 | 25.02 | 972,125 | -0.31(-1.22%) |
Aug 11, 2020 | 24.34 | 26.29 | 24.34 | 25.33 | 1,513,732 | +1.35(+5.63%) |
Aug 10, 2020 | 23.85 | 24.35 | 23.53 | 23.98 | 750,768 | +0.39(+1.63%) |
Aug 07, 2020 | 23.71 | 23.83 | 23.12 | 23.59 | 935,700 | +0.04(+0.19%) |
Aug 06, 2020 | 22.86 | 24.31 | 22.81 | 23.55 | 1,177,363 | +0.86(+3.79%) |
Aug 05, 2020 | 24.70 | 24.73 | 22.64 | 22.69 | 1,218,634 | -1.74(-7.12%) |
Aug 04, 2020 | 23.32 | 25.13 | 22.14 | 24.43 | 1,963,744 | +0.50(+2.09%) |
Aug 03, 2020 | 23.13 | 23.96 | 22.47 | 23.93 | 684,935 | +0.83(+3.59%) |
Jul 31, 2020 | 23.27 | 23.29 | 22.21 | 23.10 | 826,400 | -0.34(-1.45%) |
Jul 30, 2020 | 23.15 | 23.50 | 22.54 | 23.44 | 530,648 | +0.03(+0.13%) |
Jul 29, 2020 | 24.21 | 24.24 | 23.12 | 23.41 | 515,932 | -0.70(-2.90%) |
Jul 28, 2020 | 24.08 | 24.70 | 24.03 | 24.11 | 383,809 | -0.07(-0.29%) |
Jul 27, 2020 | 24.59 | 24.59 | 23.97 | 24.18 | 331,746 | -0.69(-2.77%) |
Jul 24, 2020 | 24.98 | 25.74 | 24.73 | 24.87 | 482,900 | -0.03(-0.12%) |
Jul 23, 2020 | 24.48 | 25.11 | 24.09 | 24.90 | 502,540 | +0.31(+1.26%) |
Jul 22, 2020 | 24.34 | 24.92 | 24.24 | 24.59 | 364,150 | +0.11(+0.45%) |
Jul 21, 2020 | 24.59 | 25.25 | 24.31 | 24.48 | 652,606 | +0.24(+0.99%) |
Jul 20, 2020 | 24.90 | 25.07 | 24.02 | 24.24 | 535,005 | -0.68(-2.73%) |
Jul 17, 2020 | 26.23 | 26.41 | 24.73 | 24.92 | 1,011,400 | -1.40(-5.32%) |
Jul 16, 2020 | 25.70 | 27.01 | 25.36 | 26.32 | 1,058,816 | +0.72(+2.81%) |
Jul 15, 2020 | 25.33 | 26.04 | 24.99 | 25.60 | 831,150 | +1.04(+4.23%) |
Jul 14, 2020 | 24.39 | 25.39 | 23.90 | 24.56 | 681,923 | -0.15(-0.61%) |
Jul 13, 2020 | 24.12 | 25.64 | 23.85 | 24.71 | 1,268,710 | +0.36(+1.48%) |
Jul 10, 2020 | 23.29 | 24.45 | 22.85 | 24.35 | 1,626,300 | +0.99(+4.24%) |
Jul 09, 2020 | 21.77 | 24.75 | 20.54 | 23.36 | 5,801,177 | +1.44(+6.57%) |
Jul 08, 2020 | 22.38 | 22.38 | 21.63 | 21.92 | 1,053,859 | -0.67(-2.97%) |
Jul 07, 2020 | 22.86 | 23.10 | 22.24 | 22.59 | 1,260,376 | -0.63(-2.71%) |
Jul 06, 2020 | 23.62 | 23.92 | 22.68 | 23.22 | 732,150 | +0.06(+0.26%) |
Jul 02, 2020 | 23.88 | 24.04 | 23.04 | 23.16 | 805,500 | -0.25(-1.07%) |
Jul 01, 2020 | 23.14 | 24.32 | 23.05 | 23.41 | 1,210,019 | +0.02(+0.09%) |
Jun 30, 2020 | 23.18 | 23.78 | 22.70 | 23.39 | 1,007,934 | -0.03(-0.13%) |
Jun 29, 2020 | 22.87 | 23.73 | 22.55 | 23.42 | 1,530,715 | +0.78(+3.45%) |
Jun 26, 2020 | 24.04 | 24.52 | 22.45 | 22.64 | 5,407,100 | -1.76(-7.21%) |
Jun 25, 2020 | 24.99 | 24.99 | 23.83 | 24.40 | 1,091,947 | -0.75(-2.98%) |
Jun 24, 2020 | 26.06 | 26.07 | 24.59 | 25.15 | 1,295,587 | -1.23(-4.66%) |
Jun 23, 2020 | 27.31 | 27.36 | 26.33 | 26.38 | 1,042,368 | -0.55(-2.04%) |
Jun 22, 2020 | 26.65 | 27.40 | 25.98 | 26.93 | 792,849 | +0.31(+1.16%) |
Jun 19, 2020 | 27.45 | 27.88 | 26.12 | 26.62 | 1,505,700 | -0.40(-1.48%) |
Jun 18, 2020 | 26.19 | 27.33 | 25.85 | 27.02 | 1,127,240 | +0.53(+2.00%) |
Jun 17, 2020 | 27.64 | 27.64 | 26.25 | 26.49 | 1,215,175 | -1.27(-4.57%) |
Jun 16, 2020 | 30.66 | 30.66 | 27.45 | 27.76 | 1,108,389 | -1.59(-5.42%) |
Jun 15, 2020 | 26.92 | 30.48 | 26.75 | 29.35 | 872,877 | +1.46(+5.23%) |
Jun 12, 2020 | 29.52 | 29.54 | 26.97 | 27.89 | 862,800 | -0.44(-1.55%) |
Jun 11, 2020 | 28.21 | 29.14 | 27.73 | 28.33 | 917,490 | -1.55(-5.19%) |
Jun 10, 2020 | 31.29 | 31.29 | 29.76 | 29.88 | 815,003 | -1.46(-4.66%) |
Jun 09, 2020 | 33.79 | 33.79 | 31.21 | 31.34 | 907,322 | -2.89(-8.44%) |
Jun 08, 2020 | 33.94 | 34.45 | 33.54 | 34.23 | 811,034 | +0.92(+2.76%) |
Jun 05, 2020 | 33.62 | 34.46 | 33.05 | 33.31 | 1,008,400 | +1.15(+3.58%) |
Jun 04, 2020 | 31.55 | 32.33 | 30.92 | 32.16 | 794,909 | +0.36(+1.13%) |
Jun 03, 2020 | 30.25 | 32.30 | 29.90 | 31.80 | 829,144 | +2.23(+7.54%) |
Jun 02, 2020 | 30.03 | 30.68 | 28.98 | 29.57 | 838,076 | -0.32(-1.07%) |