Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.63 | 22.64 | 22.26 | 22.31 | 29,857,798 | -0.50(-2.19%) |
Aug 28, 2020 | 22.87 | 22.89 | 22.49 | 22.81 | 27,921,946 | +0.09(+0.41%) |
Aug 27, 2020 | 22.16 | 22.89 | 22.15 | 22.72 | 39,708,060 | +0.51(+2.29%) |
Aug 26, 2020 | 22.64 | 22.71 | 22.21 | 22.21 | 30,656,806 | -0.53(-2.32%) |
Aug 25, 2020 | 22.86 | 23.00 | 22.45 | 22.74 | 37,947,320 | +0.11(+0.49%) |
Aug 24, 2020 | 21.99 | 22.64 | 21.81 | 22.63 | 39,914,508 | +0.79(+3.60%) |
Aug 21, 2020 | 21.84 | 22.09 | 21.73 | 21.84 | 29,437,900 | -0.10(-0.46%) |
Aug 20, 2020 | 21.93 | 22.12 | 21.80 | 21.94 | 38,959,988 | -0.30(-1.33%) |
Aug 19, 2020 | 22.18 | 22.53 | 22.03 | 22.24 | 36,396,660 | +0.03(+0.13%) |
Aug 18, 2020 | 22.56 | 22.59 | 22.18 | 22.21 | 32,082,626 | -0.40(-1.76%) |
Aug 17, 2020 | 23.13 | 23.23 | 22.58 | 22.61 | 39,653,068 | -0.77(-3.28%) |
Aug 14, 2020 | 22.90 | 23.55 | 22.76 | 23.37 | 28,945,858 | +0.26(+1.12%) |
Aug 13, 2020 | 23.05 | 23.31 | 22.80 | 23.12 | 29,631,064 | -0.16(-0.67%) |
Aug 12, 2020 | 24.00 | 24.15 | 22.84 | 23.27 | 46,419,004 | -0.12(-0.51%) |
Aug 11, 2020 | 23.37 | 24.15 | 23.28 | 23.39 | 59,500,148 | +0.57(+2.51%) |
Aug 10, 2020 | 23.30 | 23.54 | 22.38 | 22.82 | 54,770,188 | -0.34(-1.48%) |
Aug 07, 2020 | 22.29 | 23.30 | 22.17 | 23.16 | 50,083,360 | +0.77(+3.42%) |
Aug 06, 2020 | 22.36 | 22.64 | 22.28 | 22.40 | 48,336,372 | -0.06(-0.25%) |
Aug 05, 2020 | 22.45 | 22.77 | 22.40 | 22.45 | 36,003,688 | +0.17(+0.74%) |
Aug 04, 2020 | 22.27 | 22.35 | 22.11 | 22.29 | 30,526,782 | -0.06(-0.29%) |
Aug 03, 2020 | 22.31 | 22.54 | 21.99 | 22.35 | 30,264,564 | +0.03(+0.12%) |
Jul 31, 2020 | 22.54 | 22.69 | 22.16 | 22.32 | 49,526,960 | -0.36(-1.58%) |
Jul 30, 2020 | 23.18 | 23.22 | 22.54 | 22.68 | 55,389,512 | -1.04(-4.38%) |
Jul 29, 2020 | 23.42 | 23.76 | 23.00 | 23.72 | 34,160,408 | +0.23(+0.98%) |
Jul 28, 2020 | 23.31 | 23.65 | 23.31 | 23.49 | 33,143,578 | +0.04(+0.16%) |
Jul 27, 2020 | 23.94 | 23.94 | 23.23 | 23.45 | 37,763,244 | -0.71(-2.93%) |
Jul 24, 2020 | 24.36 | 24.71 | 24.11 | 24.16 | 42,773,720 | -0.08(-0.34%) |
Jul 23, 2020 | 24.07 | 24.39 | 23.65 | 24.25 | 55,175,932 | +0.08(+0.34%) |
Jul 22, 2020 | 24.04 | 24.25 | 23.76 | 24.16 | 44,577,500 | +0.06(+0.23%) |
Jul 21, 2020 | 22.77 | 24.18 | 22.74 | 24.11 | 63,510,656 | +1.50(+6.63%) |
Jul 20, 2020 | 22.75 | 22.89 | 22.45 | 22.61 | 42,024,748 | -0.35(-1.52%) |
Jul 17, 2020 | 23.45 | 23.59 | 22.87 | 22.96 | 43,083,788 | -0.47(-2.00%) |
Jul 16, 2020 | 22.92 | 24.01 | 22.84 | 23.43 | 52,888,252 | +0.10(+0.43%) |
Jul 15, 2020 | 22.98 | 23.51 | 22.86 | 23.33 | 67,045,764 | +1.01(+4.54%) |
Jul 14, 2020 | 22.01 | 22.44 | 21.47 | 22.31 | 129,211,960 | -1.07(-4.57%) |
Jul 13, 2020 | 23.76 | 23.96 | 22.95 | 23.38 | 55,425,184 | -0.06(-0.24%) |
Jul 10, 2020 | 22.25 | 23.49 | 22.22 | 23.44 | 61,386,812 | +1.32(+5.95%) |
Jul 09, 2020 | 22.54 | 22.80 | 21.82 | 22.12 | 41,382,488 | -0.49(-2.16%) |
Jul 08, 2020 | 22.49 | 22.80 | 22.15 | 22.61 | 41,720,580 | +0.10(+0.45%) |
Jul 07, 2020 | 23.19 | 23.21 | 22.40 | 22.51 | 40,063,360 | -0.95(-4.04%) |
Jul 06, 2020 | 23.76 | 23.94 | 22.98 | 23.45 | 51,023,468 | +0.14(+0.59%) |
Jul 02, 2020 | 23.69 | 24.08 | 23.09 | 23.32 | 40,226,552 | +0.23(+1.00%) |
Jul 01, 2020 | 23.67 | 23.88 | 22.94 | 23.09 | 40,747,656 | -0.47(-1.99%) |
Jun 30, 2020 | 23.20 | 23.80 | 23.16 | 23.56 | 50,639,040 | -0.09(-0.39%) |
Jun 29, 2020 | 23.55 | 23.83 | 23.24 | 23.65 | 47,499,348 | +0.33(+1.42%) |
Jun 26, 2020 | 24.02 | 24.29 | 23.23 | 23.32 | 88,219,040 | -1.87(-7.42%) |
Jun 25, 2020 | 23.89 | 25.22 | 23.82 | 25.18 | 48,946,996 | +1.15(+4.79%) |
Jun 24, 2020 | 24.71 | 24.87 | 23.91 | 24.03 | 62,292,128 | -1.02(-4.08%) |
Jun 23, 2020 | 25.56 | 26.03 | 25.02 | 25.05 | 51,363,112 | -0.11(-0.44%) |
Jun 22, 2020 | 25.09 | 25.42 | 24.74 | 25.17 | 35,615,208 | -0.23(-0.91%) |
Jun 19, 2020 | 25.76 | 25.81 | 24.85 | 25.40 | 78,132,328 | +0.05(+0.18%) |
Jun 18, 2020 | 24.94 | 25.69 | 24.78 | 25.35 | 36,535,216 | +0.09(+0.36%) |
Jun 17, 2020 | 26.22 | 26.27 | 25.17 | 25.26 | 41,970,812 | -0.98(-3.75%) |
Jun 16, 2020 | 27.08 | 27.28 | 25.55 | 26.24 | 57,533,708 | +0.29(+1.10%) |
Jun 15, 2020 | 24.71 | 26.12 | 24.44 | 25.96 | 52,456,800 | +0.22(+0.86%) |
Jun 12, 2020 | 25.76 | 25.98 | 25.17 | 25.74 | 55,754,836 | +1.09(+4.40%) |
Jun 11, 2020 | 25.03 | 26.15 | 24.57 | 24.65 | 82,122,256 | -2.69(-9.83%) |
Jun 10, 2020 | 29.72 | 29.75 | 27.28 | 27.34 | 89,070,840 | -2.69(-8.95%) |
Jun 09, 2020 | 29.85 | 30.44 | 28.99 | 30.02 | 55,916,892 | -0.63(-2.07%) |
Jun 08, 2020 | 30.27 | 30.76 | 29.68 | 30.66 | 74,911,440 | +1.52(+5.21%) |
Jun 05, 2020 | 31.18 | 31.18 | 28.95 | 29.14 | 116,996,672 | +1.33(+4.80%) |
Jun 04, 2020 | 27.13 | 27.83 | 26.35 | 27.81 | 67,128,056 | +1.28(+4.82%) |
Jun 03, 2020 | 26.12 | 26.86 | 26.08 | 26.53 | 55,155,268 | +1.32(+5.22%) |
Jun 02, 2020 | 25.38 | 25.75 | 24.99 | 25.21 | 42,411,580 | +0.29(+1.14%) |