Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.29 | 27.80 | 27.29 | 27.58 | 4,395,593 | +0.21(+0.77%) |
Aug 28, 2020 | 27.45 | 27.49 | 27.02 | 27.37 | 3,836,300 | +0.02(+0.07%) |
Aug 27, 2020 | 26.95 | 27.47 | 26.94 | 27.35 | 4,229,754 | +0.41(+1.52%) |
Aug 26, 2020 | 26.50 | 27.05 | 26.24 | 26.94 | 4,414,719 | +0.44(+1.66%) |
Aug 25, 2020 | 26.68 | 26.76 | 26.32 | 26.50 | 4,274,296 | -0.15(-0.56%) |
Aug 24, 2020 | 26.55 | 26.67 | 26.29 | 26.65 | 3,808,459 | +0.13(+0.49%) |
Aug 21, 2020 | 26.74 | 26.77 | 26.47 | 26.52 | 7,384,000 | -0.22(-0.82%) |
Aug 20, 2020 | 26.78 | 27.05 | 26.67 | 26.74 | 4,896,383 | -0.26(-0.96%) |
Aug 19, 2020 | 27.23 | 27.63 | 26.97 | 27.00 | 3,943,077 | -0.25(-0.92%) |
Aug 18, 2020 | 27.23 | 27.28 | 26.82 | 27.25 | 6,915,398 | +0.13(+0.48%) |
Aug 17, 2020 | 27.30 | 27.34 | 26.92 | 27.12 | 6,927,845 | -0.10(-0.37%) |
Aug 14, 2020 | 27.02 | 27.61 | 26.85 | 27.22 | 4,314,900 | +0.08(+0.29%) |
Aug 13, 2020 | 27.97 | 27.98 | 27.11 | 27.14 | 5,961,969 | -0.22(-0.80%) |
Aug 12, 2020 | 27.24 | 28.05 | 27.24 | 27.36 | 3,391,314 | +0.29(+1.07%) |
Aug 11, 2020 | 27.88 | 27.99 | 27.04 | 27.07 | 4,848,052 | -0.72(-2.59%) |
Aug 10, 2020 | 27.88 | 28.11 | 27.54 | 27.79 | 6,645,700 | +0.02(+0.07%) |
Aug 07, 2020 | 27.48 | 27.98 | 27.48 | 27.77 | 3,364,600 | +0.16(+0.58%) |
Aug 06, 2020 | 27.92 | 28.26 | 27.46 | 27.61 | 5,013,496 | -0.41(-1.46%) |
Aug 05, 2020 | 28.04 | 28.56 | 27.98 | 28.02 | 6,726,359 | +0.04(+0.14%) |
Aug 04, 2020 | 27.26 | 28.05 | 27.13 | 27.98 | 7,022,172 | +0.72(+2.64%) |
Aug 03, 2020 | 27.45 | 27.50 | 26.68 | 27.26 | 5,827,480 | +0.27(+1.00%) |
Jul 31, 2020 | 26.79 | 27.43 | 26.62 | 26.99 | 17,714,200 | +1.94(+7.74%) |
Jul 30, 2020 | 25.02 | 25.58 | 24.94 | 25.05 | 5,984,809 | -0.14(-0.56%) |
Jul 29, 2020 | 25.26 | 25.50 | 25.00 | 25.19 | 11,269,735 | +0.93(+3.83%) |
Jul 28, 2020 | 24.49 | 24.61 | 24.20 | 24.26 | 4,835,941 | -0.25(-1.02%) |
Jul 27, 2020 | 23.90 | 24.59 | 23.77 | 24.51 | 4,762,326 | +0.42(+1.74%) |
Jul 24, 2020 | 24.08 | 24.22 | 23.92 | 24.09 | 5,450,200 | -0.03(-0.12%) |
Jul 23, 2020 | 24.37 | 24.47 | 23.86 | 24.12 | 4,815,377 | -0.23(-0.94%) |
Jul 22, 2020 | 24.52 | 24.52 | 24.20 | 24.35 | 3,478,492 | -0.14(-0.57%) |
Jul 21, 2020 | 24.45 | 24.65 | 24.33 | 24.49 | 4,698,996 | +0.17(+0.70%) |
Jul 20, 2020 | 24.34 | 24.50 | 24.21 | 24.32 | 3,294,810 | +0.03(+0.12%) |
Jul 17, 2020 | 24.26 | 24.35 | 24.08 | 24.29 | 3,999,700 | +0.12(+0.50%) |
Jul 16, 2020 | 24.18 | 24.31 | 24.04 | 24.17 | 3,834,241 | -0.04(-0.17%) |
Jul 15, 2020 | 24.57 | 24.60 | 24.00 | 24.21 | 6,175,581 | +0.20(+0.83%) |
Jul 14, 2020 | 23.25 | 24.01 | 22.99 | 24.01 | 5,051,423 | +0.76(+3.27%) |
Jul 13, 2020 | 23.83 | 23.88 | 23.25 | 23.25 | 3,468,750 | -0.27(-1.15%) |
Jul 10, 2020 | 23.14 | 23.53 | 22.96 | 23.52 | 2,310,500 | +0.30(+1.29%) |
Jul 09, 2020 | 23.40 | 23.49 | 22.73 | 23.22 | 2,691,644 | -0.15(-0.64%) |
Jul 08, 2020 | 23.44 | 23.51 | 23.11 | 23.37 | 4,214,758 | -0.07(-0.30%) |
Jul 07, 2020 | 24.10 | 24.16 | 23.42 | 23.44 | 5,304,311 | -0.80(-3.30%) |
Jul 06, 2020 | 23.83 | 24.26 | 23.74 | 24.24 | 4,647,251 | +0.79(+3.37%) |
Jul 02, 2020 | 23.70 | 24.10 | 23.38 | 23.45 | 5,326,500 | +0.02(+0.09%) |
Jul 01, 2020 | 22.80 | 23.54 | 22.71 | 23.43 | 6,191,661 | +0.89(+3.95%) |
Jun 30, 2020 | 22.66 | 22.67 | 22.16 | 22.54 | 5,813,206 | -0.10(-0.44%) |
Jun 29, 2020 | 22.50 | 22.73 | 21.97 | 22.64 | 3,182,255 | +0.19(+0.85%) |
Jun 26, 2020 | 23.20 | 23.31 | 22.45 | 22.45 | 6,218,800 | -0.83(-3.57%) |
Jun 25, 2020 | 23.46 | 23.52 | 22.96 | 23.28 | 5,250,791 | -0.27(-1.15%) |
Jun 24, 2020 | 24.41 | 24.49 | 23.18 | 23.55 | 5,840,011 | -1.03(-4.19%) |
Jun 23, 2020 | 24.48 | 24.77 | 24.34 | 24.58 | 10,044,225 | +0.28(+1.15%) |
Jun 22, 2020 | 24.18 | 24.38 | 23.79 | 24.30 | 4,862,777 | +0.04(+0.16%) |
Jun 19, 2020 | 24.98 | 24.98 | 23.81 | 24.26 | 9,622,200 | -0.32(-1.30%) |
Jun 18, 2020 | 24.50 | 24.64 | 24.25 | 24.58 | 4,410,454 | -0.06(-0.24%) |
Jun 17, 2020 | 25.36 | 25.36 | 24.43 | 24.64 | 7,517,948 | -0.50(-1.99%) |
Jun 16, 2020 | 24.60 | 25.26 | 24.34 | 25.14 | 9,009,209 | +1.21(+5.06%) |
Jun 15, 2020 | 23.59 | 23.98 | 23.41 | 23.93 | 13,271,728 | -0.13(-0.54%) |
Jun 12, 2020 | 24.65 | 24.81 | 23.79 | 24.06 | 6,322,100 | -0.07(-0.29%) |
Jun 11, 2020 | 25.07 | 25.07 | 24.08 | 24.13 | 7,407,118 | -1.55(-6.04%) |
Jun 10, 2020 | 25.99 | 26.02 | 25.52 | 25.68 | 5,626,762 | -0.15(-0.58%) |
Jun 09, 2020 | 26.33 | 26.36 | 25.66 | 25.83 | 6,228,792 | -0.71(-2.68%) |
Jun 08, 2020 | 26.00 | 26.63 | 25.71 | 26.54 | 6,491,537 | +0.67(+2.59%) |
Jun 05, 2020 | 26.23 | 26.39 | 25.74 | 25.87 | 5,006,200 | -0.07(-0.27%) |
Jun 04, 2020 | 26.04 | 26.23 | 25.60 | 25.94 | 4,798,348 | -0.19(-0.73%) |
Jun 03, 2020 | 25.85 | 26.61 | 25.85 | 26.13 | 4,511,702 | +0.13(+0.50%) |
Jun 02, 2020 | 25.84 | 26.06 | 25.64 | 26.00 | 4,500,288 | +0.32(+1.25%) |