Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.68 | 24.08 | 23.52 | 23.82 | 17,723,430 | +0.36(+1.54%) |
Aug 28, 2020 | 23.46 | 23.73 | 23.33 | 23.46 | 24,318,250 | +0.65(+2.83%) |
Aug 27, 2020 | 23.83 | 23.86 | 22.59 | 22.81 | 29,048,172 | -0.63(-2.69%) |
Aug 26, 2020 | 22.70 | 23.46 | 22.66 | 23.44 | 21,599,950 | +0.49(+2.16%) |
Aug 25, 2020 | 23.02 | 23.10 | 22.44 | 22.94 | 21,848,896 | -0.18(-0.76%) |
Aug 24, 2020 | 23.77 | 23.80 | 23.09 | 23.12 | 21,038,902 | -0.27(-1.16%) |
Aug 21, 2020 | 23.71 | 23.77 | 23.10 | 23.39 | 20,489,526 | -0.51(-2.14%) |
Aug 20, 2020 | 23.20 | 23.93 | 23.07 | 23.90 | 27,719,966 | +0.77(+3.35%) |
Aug 19, 2020 | 23.98 | 24.20 | 22.98 | 23.13 | 39,699,484 | -0.85(-3.53%) |
Aug 18, 2020 | 24.90 | 24.92 | 23.73 | 23.97 | 49,198,196 | -0.07(-0.30%) |
Aug 17, 2020 | 23.64 | 24.16 | 23.38 | 24.05 | 67,543,384 | +2.51(+11.63%) |
Aug 14, 2020 | 21.65 | 21.74 | 21.19 | 21.54 | 15,832,326 | -0.12(-0.55%) |
Aug 13, 2020 | 21.24 | 21.90 | 21.15 | 21.66 | 18,920,764 | +0.77(+3.67%) |
Aug 12, 2020 | 21.52 | 21.59 | 20.80 | 20.89 | 27,423,216 | -0.20(-0.95%) |
Aug 11, 2020 | 21.63 | 22.00 | 20.65 | 21.09 | 45,447,892 | -1.83(-7.97%) |
Aug 10, 2020 | 23.41 | 23.89 | 22.85 | 22.92 | 19,898,354 | -0.12(-0.52%) |
Aug 07, 2020 | 23.14 | 23.42 | 22.69 | 23.04 | 18,394,738 | -0.50(-2.14%) |
Aug 06, 2020 | 23.97 | 24.03 | 23.21 | 23.54 | 19,235,922 | -0.27(-1.14%) |
Aug 05, 2020 | 24.34 | 24.49 | 23.54 | 23.81 | 29,664,372 | +0.07(+0.30%) |
Aug 04, 2020 | 22.96 | 23.82 | 22.63 | 23.74 | 32,128,942 | +0.82(+3.59%) |
Aug 03, 2020 | 22.98 | 23.04 | 22.49 | 22.92 | 14,433,456 | -0.15(-0.66%) |
Jul 31, 2020 | 22.92 | 23.17 | 22.55 | 23.07 | 24,831,092 | +0.53(+2.34%) |
Jul 30, 2020 | 22.27 | 22.85 | 21.96 | 22.55 | 20,126,666 | -0.42(-1.84%) |
Jul 29, 2020 | 23.75 | 23.80 | 22.66 | 22.97 | 32,788,344 | -0.65(-2.74%) |
Jul 28, 2020 | 23.54 | 23.85 | 23.30 | 23.62 | 21,161,368 | -0.26(-1.07%) |
Jul 27, 2020 | 23.54 | 24.10 | 23.47 | 23.87 | 35,382,424 | +1.17(+5.17%) |
Jul 24, 2020 | 22.44 | 22.73 | 22.37 | 22.70 | 16,735,999 | +0.36(+1.61%) |
Jul 23, 2020 | 22.75 | 23.04 | 22.00 | 22.34 | 21,916,890 | -0.42(-1.86%) |
Jul 22, 2020 | 22.86 | 22.90 | 22.43 | 22.76 | 16,980,072 | +0.23(+1.03%) |
Jul 21, 2020 | 22.95 | 23.02 | 22.47 | 22.53 | 21,796,634 | +0.09(+0.39%) |
Jul 20, 2020 | 22.03 | 22.48 | 22.03 | 22.44 | 18,864,946 | +0.62(+2.85%) |
Jul 17, 2020 | 21.58 | 21.88 | 21.36 | 21.82 | 15,428,104 | +0.52(+2.44%) |
Jul 16, 2020 | 21.40 | 21.62 | 21.06 | 21.30 | 14,668,453 | -0.32(-1.48%) |
Jul 15, 2020 | 21.47 | 21.63 | 21.01 | 21.62 | 17,551,934 | +0.03(+0.15%) |
Jul 14, 2020 | 20.79 | 21.60 | 20.71 | 21.59 | 15,978,172 | +0.73(+3.52%) |
Jul 13, 2020 | 21.94 | 22.07 | 20.78 | 20.85 | 19,447,674 | -0.78(-3.61%) |
Jul 10, 2020 | 22.06 | 22.23 | 21.52 | 21.64 | 14,467,168 | -0.38(-1.74%) |
Jul 09, 2020 | 22.35 | 22.39 | 21.54 | 22.02 | 16,289,469 | -0.10(-0.47%) |
Jul 08, 2020 | 21.99 | 22.30 | 21.78 | 22.12 | 21,835,404 | +0.56(+2.59%) |
Jul 07, 2020 | 21.19 | 21.71 | 21.03 | 21.56 | 15,284,640 | +0.33(+1.54%) |
Jul 06, 2020 | 21.33 | 21.54 | 21.04 | 21.24 | 14,142,759 | +0.27(+1.29%) |
Jul 02, 2020 | 21.23 | 21.51 | 20.97 | 20.97 | 16,068,770 | -0.43(-2.01%) |
Jul 01, 2020 | 21.53 | 21.53 | 20.65 | 21.40 | 19,587,158 | -0.10(-0.48%) |
Jun 30, 2020 | 20.80 | 21.58 | 20.63 | 21.50 | 19,255,562 | +0.65(+3.10%) |
Jun 29, 2020 | 20.75 | 20.90 | 20.56 | 20.85 | 12,898,490 | +0.21(+1.01%) |
Jun 26, 2020 | 20.46 | 20.72 | 20.09 | 20.65 | 15,181,887 | +0.11(+0.54%) |
Jun 25, 2020 | 20.53 | 20.62 | 20.22 | 20.53 | 12,606,377 | +0.02(+0.08%) |
Jun 24, 2020 | 20.49 | 20.95 | 20.23 | 20.52 | 24,745,172 | +0.02(+0.12%) |
Jun 23, 2020 | 20.71 | 20.89 | 20.35 | 20.49 | 20,304,700 | +0.18(+0.90%) |
Jun 22, 2020 | 20.04 | 20.64 | 19.96 | 20.31 | 21,814,608 | +0.77(+3.92%) |
Jun 19, 2020 | 19.35 | 19.82 | 19.23 | 19.54 | 24,056,230 | +0.44(+2.30%) |
Jun 18, 2020 | 19.31 | 19.50 | 19.03 | 19.11 | 15,739,364 | -0.25(-1.28%) |
Jun 17, 2020 | 19.54 | 19.78 | 19.23 | 19.35 | 11,565,969 | -0.10(-0.53%) |
Jun 16, 2020 | 19.49 | 19.88 | 19.25 | 19.46 | 20,416,852 | -0.29(-1.46%) |
Jun 15, 2020 | 18.75 | 19.81 | 18.42 | 19.74 | 19,853,000 | +0.53(+2.78%) |
Jun 12, 2020 | 19.67 | 19.88 | 19.08 | 19.21 | 19,226,990 | -0.19(-0.99%) |
Jun 11, 2020 | 20.28 | 20.67 | 18.87 | 19.40 | 38,803,148 | -0.61(-3.07%) |
Jun 10, 2020 | 19.77 | 20.11 | 18.87 | 20.02 | 27,435,704 | +0.60(+3.08%) |
Jun 09, 2020 | 19.23 | 19.56 | 18.99 | 19.42 | 26,947,898 | +0.61(+3.27%) |
Jun 08, 2020 | 18.55 | 18.82 | 18.27 | 18.80 | 19,470,856 | +0.22(+1.16%) |
Jun 05, 2020 | 17.96 | 18.60 | 17.66 | 18.59 | 35,296,136 | -0.11(-0.60%) |
Jun 04, 2020 | 19.01 | 19.17 | 18.50 | 18.70 | 27,505,840 | +0.23(+1.25%) |
Jun 03, 2020 | 18.63 | 18.89 | 18.14 | 18.47 | 29,364,996 | -0.65(-3.38%) |
Jun 02, 2020 | 19.81 | 19.82 | 18.88 | 19.11 | 20,119,066 | -0.66(-3.35%) |