Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 31.24 | 32.10 | 31.17 | 31.48 | 6,295,492 | -0.06(-0.20%) |
Aug 28, 2020 | 31.22 | 32.22 | 30.87 | 31.54 | 19,128,382 | +1.80(+6.05%) |
Aug 27, 2020 | 29.82 | 30.10 | 29.29 | 29.74 | 7,817,568 | +0.14(+0.48%) |
Aug 26, 2020 | 29.45 | 29.67 | 28.98 | 29.60 | 4,360,446 | +0.71(+2.46%) |
Aug 25, 2020 | 29.33 | 29.49 | 28.80 | 28.89 | 2,852,068 | -0.44(-1.49%) |
Aug 24, 2020 | 29.49 | 29.63 | 29.14 | 29.33 | 2,685,343 | +0.52(+1.82%) |
Aug 21, 2020 | 28.28 | 28.91 | 28.26 | 28.80 | 4,650,382 | +0.38(+1.34%) |
Aug 20, 2020 | 28.47 | 28.57 | 28.26 | 28.42 | 2,028,360 | -0.09(-0.32%) |
Aug 19, 2020 | 28.74 | 28.91 | 28.45 | 28.51 | 3,801,002 | -0.08(-0.28%) |
Aug 18, 2020 | 28.40 | 28.76 | 28.40 | 28.59 | 1,735,504 | +0.16(+0.55%) |
Aug 17, 2020 | 28.68 | 28.91 | 28.41 | 28.44 | 1,991,047 | -0.10(-0.37%) |
Aug 14, 2020 | 28.48 | 28.75 | 28.38 | 28.54 | 2,276,388 | +0.17(+0.59%) |
Aug 13, 2020 | 29.16 | 29.36 | 28.35 | 28.38 | 5,692,107 | -1.08(-3.67%) |
Aug 12, 2020 | 29.59 | 29.68 | 29.20 | 29.46 | 2,079,836 | +0.14(+0.47%) |
Aug 11, 2020 | 29.65 | 30.10 | 29.24 | 29.32 | 4,369,946 | -0.14(-0.47%) |
Aug 10, 2020 | 29.14 | 29.57 | 29.04 | 29.46 | 3,289,586 | +0.49(+1.69%) |
Aug 07, 2020 | 28.95 | 29.02 | 28.61 | 28.97 | 2,205,232 | -0.07(-0.25%) |
Aug 06, 2020 | 28.71 | 29.18 | 28.54 | 29.04 | 3,964,233 | +0.16(+0.56%) |
Aug 05, 2020 | 28.94 | 29.14 | 28.76 | 28.88 | 2,421,704 | +0.14(+0.48%) |
Aug 04, 2020 | 28.80 | 28.90 | 28.49 | 28.74 | 3,548,811 | -0.08(-0.26%) |
Aug 03, 2020 | 28.54 | 28.98 | 28.28 | 28.81 | 3,539,697 | +0.31(+1.09%) |
Jul 31, 2020 | 28.41 | 28.55 | 27.87 | 28.50 | 3,639,913 | +0.32(+1.13%) |
Jul 30, 2020 | 28.15 | 28.35 | 27.68 | 28.18 | 3,905,424 | -0.25(-0.89%) |
Jul 29, 2020 | 28.31 | 28.68 | 28.20 | 28.44 | 3,758,423 | +0.15(+0.54%) |
Jul 28, 2020 | 28.89 | 29.03 | 28.22 | 28.28 | 3,490,691 | -0.76(-2.61%) |
Jul 27, 2020 | 28.99 | 29.22 | 28.80 | 29.04 | 2,978,456 | +0.08(+0.26%) |
Jul 24, 2020 | 28.89 | 29.16 | 28.69 | 28.97 | 2,700,391 | -0.34(-1.17%) |
Jul 23, 2020 | 29.42 | 29.96 | 29.02 | 29.31 | 4,496,215 | -0.11(-0.39%) |
Jul 22, 2020 | 29.22 | 29.78 | 29.15 | 29.42 | 6,058,882 | +0.33(+1.15%) |
Jul 21, 2020 | 29.39 | 29.78 | 29.09 | 29.09 | 5,800,643 | -0.19(-0.63%) |
Jul 20, 2020 | 28.73 | 29.47 | 28.67 | 29.28 | 6,514,710 | +0.51(+1.79%) |
Jul 17, 2020 | 27.99 | 28.89 | 27.60 | 28.76 | 11,926,640 | +0.61(+2.15%) |
Jul 16, 2020 | 27.93 | 29.36 | 27.89 | 28.16 | 53,017,148 | +3.06(+12.19%) |
Jul 15, 2020 | 25.10 | 25.44 | 24.85 | 25.10 | 4,069,790 | +0.09(+0.34%) |
Jul 14, 2020 | 24.46 | 25.04 | 24.34 | 25.01 | 2,796,729 | +0.35(+1.41%) |
Jul 13, 2020 | 25.49 | 25.58 | 24.65 | 24.66 | 4,415,298 | -0.79(-3.11%) |
Jul 10, 2020 | 25.49 | 25.58 | 25.21 | 25.45 | 2,431,086 | -0.12(-0.48%) |
Jul 09, 2020 | 25.92 | 25.92 | 25.25 | 25.58 | 2,922,627 | -0.22(-0.85%) |
Jul 08, 2020 | 25.34 | 25.80 | 25.20 | 25.80 | 4,346,175 | +0.57(+2.27%) |
Jul 07, 2020 | 25.54 | 25.70 | 25.19 | 25.23 | 3,808,813 | -0.53(-2.05%) |
Jul 06, 2020 | 25.96 | 26.05 | 25.61 | 25.75 | 3,583,651 | +0.15(+0.58%) |
Jul 02, 2020 | 26.28 | 26.56 | 25.59 | 25.61 | 3,906,069 | -0.25(-0.98%) |
Jul 01, 2020 | 26.23 | 26.47 | 25.76 | 25.86 | 5,845,657 | -0.31(-1.20%) |
Jun 30, 2020 | 25.64 | 26.31 | 25.45 | 26.17 | 6,431,634 | +0.56(+2.20%) |
Jun 29, 2020 | 25.09 | 25.69 | 24.69 | 25.61 | 8,278,144 | +0.72(+2.89%) |
Jun 26, 2020 | 24.40 | 25.21 | 24.20 | 24.89 | 10,692,415 | +0.31(+1.26%) |
Jun 25, 2020 | 24.98 | 25.03 | 24.19 | 24.58 | 7,872,468 | -0.71(-2.82%) |
Jun 24, 2020 | 26.13 | 26.16 | 24.64 | 25.30 | 33,482,606 | +1.95(+8.35%) |
Jun 23, 2020 | 23.26 | 23.59 | 23.03 | 23.35 | 10,760,220 | +0.34(+1.49%) |
Jun 22, 2020 | 23.16 | 23.47 | 22.79 | 23.01 | 3,824,522 | -0.30(-1.29%) |
Jun 19, 2020 | 23.03 | 23.59 | 22.90 | 23.31 | 6,447,144 | +0.71(+3.16%) |
Jun 18, 2020 | 22.51 | 22.65 | 22.26 | 22.59 | 4,771,974 | -0.05(-0.21%) |
Jun 17, 2020 | 22.76 | 23.16 | 22.62 | 22.64 | 4,366,409 | -0.08(-0.34%) |
Jun 16, 2020 | 23.12 | 23.20 | 22.45 | 22.72 | 3,362,460 | +0.30(+1.32%) |
Jun 15, 2020 | 21.82 | 22.59 | 21.73 | 22.42 | 4,613,292 | +0.08(+0.34%) |
Jun 12, 2020 | 23.04 | 23.19 | 21.96 | 22.34 | 4,026,972 | +0.15(+0.66%) |
Jun 11, 2020 | 22.86 | 22.99 | 22.13 | 22.20 | 6,538,229 | -1.33(-5.67%) |
Jun 10, 2020 | 23.85 | 23.93 | 23.33 | 23.53 | 3,065,022 | -0.30(-1.28%) |
Jun 09, 2020 | 24.44 | 24.44 | 23.77 | 23.83 | 5,033,271 | -0.78(-3.16%) |
Jun 08, 2020 | 24.30 | 24.79 | 24.20 | 24.61 | 7,570,673 | +0.54(+2.26%) |
Jun 05, 2020 | 23.55 | 24.46 | 23.55 | 24.07 | 8,726,472 | +0.63(+2.68%) |
Jun 04, 2020 | 23.08 | 23.46 | 22.94 | 23.44 | 5,581,260 | +0.19(+0.80%) |
Jun 03, 2020 | 23.58 | 23.61 | 23.21 | 23.25 | 5,530,611 | -0.16(-0.69%) |
Jun 02, 2020 | 23.53 | 23.65 | 23.16 | 23.42 | 6,198,131 | -0.10(-0.45%) |