Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.50 | 23.60 | 23.39 | 23.40 | 5,224,332 | -0.25(-1.04%) |
Aug 28, 2020 | 23.59 | 23.65 | 23.44 | 23.65 | 1,835,038 | +0.18(+0.79%) |
Aug 27, 2020 | 23.72 | 23.73 | 23.35 | 23.46 | 3,089,834 | -0.20(-0.85%) |
Aug 26, 2020 | 23.49 | 23.68 | 23.44 | 23.66 | 3,090,993 | +0.13(+0.56%) |
Aug 25, 2020 | 23.72 | 23.73 | 23.39 | 23.53 | 2,222,586 | -0.12(-0.52%) |
Aug 24, 2020 | 23.67 | 23.67 | 23.56 | 23.65 | 3,795,408 | +0.37(+1.58%) |
Aug 21, 2020 | 23.14 | 23.32 | 23.14 | 23.29 | 2,292,830 | -0.24(-1.01%) |
Aug 20, 2020 | 23.33 | 23.56 | 23.29 | 23.52 | 1,777,049 | -0.04(-0.19%) |
Aug 19, 2020 | 23.79 | 23.86 | 23.54 | 23.57 | 1,858,563 | -0.17(-0.70%) |
Aug 18, 2020 | 23.84 | 23.90 | 23.68 | 23.73 | 2,900,945 | +0.01(+0.04%) |
Aug 17, 2020 | 23.72 | 23.78 | 23.67 | 23.72 | 1,989,859 | +0.18(+0.75%) |
Aug 14, 2020 | 23.56 | 23.64 | 23.47 | 23.55 | 2,025,282 | -0.28(-1.18%) |
Aug 13, 2020 | 24.06 | 24.06 | 23.77 | 23.83 | 3,622,467 | -0.25(-1.02%) |
Aug 12, 2020 | 24.05 | 24.23 | 24.01 | 24.08 | 3,841,903 | +0.51(+2.16%) |
Aug 11, 2020 | 23.79 | 23.86 | 23.54 | 23.57 | 6,581,018 | +0.15(+0.64%) |
Aug 10, 2020 | 23.36 | 23.44 | 23.33 | 23.42 | 2,942,346 | +0.13(+0.57%) |
Aug 07, 2020 | 23.14 | 23.30 | 23.09 | 23.29 | 3,817,968 | -0.16(-0.67%) |
Aug 06, 2020 | 23.34 | 23.49 | 23.29 | 23.44 | 2,147,020 | -0.02(-0.07%) |
Aug 05, 2020 | 23.56 | 23.65 | 23.45 | 23.46 | 2,777,740 | +0.18(+0.75%) |
Aug 04, 2020 | 23.06 | 23.29 | 23.04 | 23.29 | 2,309,898 | +0.10(+0.42%) |
Aug 03, 2020 | 22.98 | 23.20 | 22.92 | 23.19 | 2,328,685 | +0.41(+1.81%) |
Jul 31, 2020 | 23.19 | 23.21 | 22.60 | 22.78 | 4,126,161 | -0.47(-2.04%) |
Jul 30, 2020 | 23.04 | 23.29 | 22.79 | 23.25 | 3,731,080 | -0.33(-1.42%) |
Jul 29, 2020 | 23.52 | 23.62 | 23.43 | 23.58 | 2,550,983 | +0.32(+1.36%) |
Jul 28, 2020 | 23.20 | 23.42 | 23.20 | 23.27 | 3,769,615 | -0.01(-0.04%) |
Jul 27, 2020 | 23.19 | 23.29 | 23.13 | 23.28 | 2,383,822 | +0.20(+0.88%) |
Jul 24, 2020 | 23.10 | 23.19 | 23.00 | 23.07 | 2,006,497 | -0.09(-0.38%) |
Jul 23, 2020 | 23.36 | 23.39 | 23.11 | 23.16 | 1,976,447 | -0.18(-0.79%) |
Jul 22, 2020 | 23.29 | 23.39 | 23.25 | 23.35 | 1,319,092 | -0.10(-0.41%) |
Jul 21, 2020 | 23.50 | 23.63 | 23.43 | 23.44 | 1,828,935 | +0.06(+0.26%) |
Jul 20, 2020 | 23.42 | 23.49 | 23.24 | 23.38 | 1,812,007 | +0.02(+0.08%) |
Jul 17, 2020 | 23.27 | 23.40 | 23.18 | 23.36 | 1,755,229 | +0.14(+0.60%) |
Jul 16, 2020 | 23.30 | 23.36 | 23.18 | 23.22 | 2,113,698 | -0.18(-0.79%) |
Jul 15, 2020 | 23.47 | 23.57 | 23.31 | 23.41 | 2,812,405 | +0.41(+1.80%) |
Jul 14, 2020 | 22.64 | 23.06 | 22.61 | 23.00 | 6,030,554 | +0.38(+1.67%) |
Jul 13, 2020 | 23.00 | 23.08 | 22.56 | 22.62 | 3,920,651 | -0.26(-1.15%) |
Jul 10, 2020 | 22.72 | 22.89 | 22.66 | 22.88 | 2,666,942 | +0.26(+1.17%) |
Jul 09, 2020 | 22.94 | 22.94 | 22.47 | 22.62 | 3,261,088 | -0.45(-1.94%) |
Jul 08, 2020 | 22.84 | 23.07 | 22.80 | 23.07 | 4,648,060 | +0.29(+1.27%) |
Jul 07, 2020 | 22.92 | 23.03 | 22.78 | 22.78 | 2,044,181 | -0.42(-1.82%) |
Jul 06, 2020 | 23.10 | 23.22 | 23.05 | 23.20 | 3,266,015 | +0.24(+1.03%) |
Jul 02, 2020 | 23.04 | 23.14 | 22.86 | 22.96 | 3,303,251 | +0.18(+0.77%) |
Jul 01, 2020 | 22.66 | 22.85 | 22.62 | 22.78 | 2,862,861 | +0.16(+0.70%) |
Jun 30, 2020 | 22.39 | 22.72 | 22.32 | 22.63 | 3,993,715 | +0.00(+0.00%) |
Jun 29, 2020 | 22.54 | 22.67 | 22.42 | 22.63 | 3,821,423 | +0.25(+1.10%) |
Jun 26, 2020 | 22.78 | 22.78 | 22.35 | 22.38 | 4,747,898 | -0.42(-1.85%) |
Jun 25, 2020 | 22.45 | 22.82 | 22.36 | 22.80 | 3,907,684 | +0.40(+1.80%) |
Jun 24, 2020 | 22.83 | 22.84 | 22.35 | 22.40 | 4,408,489 | -0.81(-3.48%) |
Jun 23, 2020 | 23.29 | 23.40 | 23.19 | 23.21 | 5,219,242 | +0.17(+0.72%) |
Jun 22, 2020 | 22.95 | 23.09 | 22.86 | 23.04 | 2,709,036 | +0.30(+1.31%) |
Jun 19, 2020 | 23.09 | 23.09 | 22.69 | 22.74 | 3,479,492 | -0.07(-0.31%) |
Jun 18, 2020 | 22.77 | 22.88 | 22.71 | 22.81 | 3,018,262 | -0.26(-1.14%) |
Jun 17, 2020 | 23.28 | 23.29 | 23.03 | 23.07 | 3,401,495 | -0.10(-0.42%) |
Jun 16, 2020 | 23.44 | 23.51 | 22.95 | 23.17 | 15,165,297 | +0.30(+1.31%) |
Jun 15, 2020 | 22.30 | 22.92 | 22.19 | 22.87 | 12,706,357 | +0.17(+0.75%) |
Jun 12, 2020 | 22.93 | 23.04 | 22.30 | 22.70 | 5,758,992 | +0.48(+2.14%) |
Jun 11, 2020 | 23.05 | 23.08 | 22.20 | 22.23 | 9,039,013 | -1.56(-6.55%) |
Jun 10, 2020 | 23.93 | 24.05 | 23.72 | 23.78 | 3,148,937 | -0.02(-0.07%) |
Jun 09, 2020 | 23.75 | 23.89 | 23.72 | 23.80 | 4,738,983 | -0.69(-2.83%) |
Jun 08, 2020 | 24.36 | 24.49 | 24.16 | 24.49 | 2,634,947 | +0.37(+1.54%) |
Jun 05, 2020 | 24.17 | 24.40 | 24.10 | 24.12 | 3,663,825 | +0.53(+2.24%) |
Jun 04, 2020 | 23.53 | 23.71 | 23.46 | 23.59 | 5,756,231 | -0.16(-0.66%) |
Jun 03, 2020 | 23.46 | 23.83 | 23.46 | 23.75 | 3,188,904 | +0.61(+2.62%) |
Jun 02, 2020 | 23.06 | 23.16 | 23.02 | 23.14 | 4,050,318 | +0.27(+1.17%) |