Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.70 | 23.90 | 23.64 | 23.76 | 231,571 | -0.06(-0.27%) |
Aug 28, 2020 | 23.90 | 23.90 | 23.56 | 23.82 | 257,661 | +0.06(+0.27%) |
Aug 27, 2020 | 23.77 | 24.14 | 23.61 | 23.76 | 221,260 | +0.16(+0.69%) |
Aug 26, 2020 | 23.73 | 23.78 | 23.47 | 23.60 | 146,944 | -0.26(-1.09%) |
Aug 25, 2020 | 23.90 | 24.07 | 23.67 | 23.86 | 139,338 | +0.08(+0.34%) |
Aug 24, 2020 | 23.68 | 23.81 | 23.25 | 23.77 | 171,538 | +0.28(+1.17%) |
Aug 21, 2020 | 23.62 | 23.81 | 23.17 | 23.50 | 129,816 | -0.23(-0.96%) |
Aug 20, 2020 | 23.13 | 23.90 | 23.13 | 23.73 | 137,455 | +0.40(+1.70%) |
Aug 19, 2020 | 24.05 | 24.05 | 23.25 | 23.33 | 161,352 | -0.62(-2.61%) |
Aug 18, 2020 | 24.25 | 24.39 | 23.85 | 23.95 | 109,602 | -0.36(-1.47%) |
Aug 17, 2020 | 24.31 | 24.48 | 24.09 | 24.31 | 169,420 | +0.14(+0.57%) |
Aug 14, 2020 | 24.24 | 24.58 | 24.07 | 24.17 | 116,625 | -0.18(-0.73%) |
Aug 13, 2020 | 24.46 | 24.79 | 24.28 | 24.35 | 130,083 | -0.27(-1.09%) |
Aug 12, 2020 | 24.83 | 24.87 | 24.40 | 24.62 | 125,764 | +0.15(+0.63%) |
Aug 11, 2020 | 24.98 | 24.98 | 24.37 | 24.46 | 141,288 | -0.12(-0.50%) |
Aug 10, 2020 | 24.47 | 25.08 | 24.33 | 24.59 | 144,980 | +0.24(+0.97%) |
Aug 07, 2020 | 23.92 | 24.35 | 23.82 | 24.35 | 398,203 | +0.37(+1.56%) |
Aug 06, 2020 | 24.00 | 24.26 | 23.85 | 23.98 | 114,632 | -0.02(-0.10%) |
Aug 05, 2020 | 24.20 | 24.37 | 23.82 | 24.00 | 186,874 | +0.00(+0.00%) |
Aug 04, 2020 | 23.79 | 24.19 | 23.73 | 24.00 | 377,381 | +0.15(+0.65%) |
Aug 03, 2020 | 24.14 | 24.14 | 23.43 | 23.85 | 211,368 | -0.19(-0.78%) |
Jul 31, 2020 | 24.40 | 24.40 | 23.31 | 24.03 | 270,606 | -0.41(-1.66%) |
Jul 30, 2020 | 24.04 | 24.52 | 24.04 | 24.44 | 200,982 | -0.15(-0.59%) |
Jul 29, 2020 | 24.60 | 24.89 | 24.38 | 24.59 | 284,724 | +0.24(+1.00%) |
Jul 28, 2020 | 24.23 | 24.51 | 24.01 | 24.34 | 269,397 | +0.06(+0.27%) |
Jul 27, 2020 | 23.88 | 24.32 | 23.53 | 24.28 | 212,929 | +0.27(+1.11%) |
Jul 24, 2020 | 24.08 | 24.68 | 23.92 | 24.01 | 165,815 | -0.20(-0.84%) |
Jul 23, 2020 | 24.07 | 25.13 | 23.52 | 24.21 | 218,617 | -0.20(-0.83%) |
Jul 22, 2020 | 23.93 | 24.59 | 23.93 | 24.42 | 155,738 | +0.32(+1.35%) |
Jul 21, 2020 | 24.05 | 24.33 | 23.86 | 24.09 | 198,668 | +0.35(+1.47%) |
Jul 20, 2020 | 24.07 | 24.09 | 23.61 | 23.74 | 109,492 | -0.45(-1.88%) |
Jul 17, 2020 | 23.89 | 24.29 | 23.60 | 24.20 | 152,254 | +0.37(+1.57%) |
Jul 16, 2020 | 24.27 | 24.40 | 23.59 | 23.82 | 198,241 | -0.67(-2.75%) |
Jul 15, 2020 | 24.73 | 24.99 | 24.37 | 24.50 | 249,040 | +0.52(+2.16%) |
Jul 14, 2020 | 23.66 | 24.17 | 23.61 | 23.98 | 140,488 | +0.39(+1.65%) |
Jul 13, 2020 | 23.64 | 24.29 | 23.34 | 23.59 | 259,408 | +0.17(+0.73%) |
Jul 10, 2020 | 23.08 | 23.51 | 23.04 | 23.42 | 187,143 | +0.36(+1.55%) |
Jul 09, 2020 | 23.64 | 23.82 | 22.87 | 23.06 | 169,408 | -0.59(-2.50%) |
Jul 08, 2020 | 23.73 | 23.92 | 23.14 | 23.65 | 151,703 | -0.17(-0.71%) |
Jul 07, 2020 | 23.86 | 24.29 | 23.56 | 23.82 | 217,627 | -0.32(-1.34%) |
Jul 06, 2020 | 24.89 | 24.89 | 24.08 | 24.15 | 139,548 | -0.12(-0.50%) |
Jul 02, 2020 | 25.14 | 25.24 | 24.15 | 24.27 | 125,008 | -0.23(-0.93%) |
Jul 01, 2020 | 24.25 | 24.89 | 24.02 | 24.50 | 322,082 | +0.42(+1.75%) |
Jun 30, 2020 | 23.90 | 24.44 | 23.69 | 24.07 | 223,261 | +0.01(+0.03%) |
Jun 29, 2020 | 23.99 | 24.09 | 23.43 | 24.07 | 215,508 | +0.51(+2.17%) |
Jun 26, 2020 | 23.78 | 23.92 | 23.00 | 23.56 | 402,888 | -0.48(-1.99%) |
Jun 25, 2020 | 23.54 | 24.14 | 23.44 | 24.03 | 395,696 | +0.39(+1.65%) |
Jun 24, 2020 | 23.98 | 24.30 | 22.91 | 23.64 | 285,652 | -0.73(-2.99%) |
Jun 23, 2020 | 24.67 | 24.77 | 24.16 | 24.37 | 277,628 | +0.02(+0.07%) |
Jun 22, 2020 | 24.16 | 24.59 | 23.23 | 24.36 | 245,011 | +0.06(+0.26%) |
Jun 19, 2020 | 25.40 | 25.40 | 24.26 | 24.29 | 1,494,116 | -0.93(-3.68%) |
Jun 18, 2020 | 24.54 | 25.38 | 24.54 | 25.22 | 323,999 | +0.29(+1.16%) |
Jun 17, 2020 | 25.21 | 25.23 | 24.65 | 24.94 | 342,276 | -0.07(-0.29%) |
Jun 16, 2020 | 25.38 | 25.56 | 24.45 | 25.01 | 348,263 | +0.83(+3.45%) |
Jun 15, 2020 | 22.55 | 24.86 | 22.55 | 24.17 | 399,518 | +0.62(+2.62%) |
Jun 12, 2020 | 23.66 | 23.83 | 22.84 | 23.56 | 246,981 | +1.07(+4.78%) |
Jun 11, 2020 | 22.84 | 23.22 | 22.30 | 22.48 | 335,345 | -1.38(-5.78%) |
Jun 10, 2020 | 24.48 | 24.65 | 23.64 | 23.86 | 208,733 | -0.72(-2.93%) |
Jun 09, 2020 | 24.94 | 25.12 | 24.39 | 24.58 | 179,977 | -0.80(-3.16%) |
Jun 08, 2020 | 25.49 | 25.52 | 24.71 | 25.38 | 242,312 | +0.99(+4.04%) |
Jun 05, 2020 | 24.88 | 25.18 | 24.33 | 24.40 | 268,072 | +0.84(+3.57%) |
Jun 04, 2020 | 23.09 | 23.71 | 22.41 | 23.56 | 213,519 | +0.25(+1.07%) |
Jun 03, 2020 | 22.60 | 23.61 | 22.60 | 23.31 | 225,553 | +1.16(+5.25%) |
Jun 02, 2020 | 22.16 | 22.31 | 21.83 | 22.15 | 126,862 | +0.37(+1.69%) |