Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.81 | 30.92 | 30.05 | 30.14 | 2,686,385 | -0.84(-2.70%) |
Aug 28, 2020 | 30.24 | 30.99 | 30.11 | 30.98 | 3,660,111 | +0.82(+2.71%) |
Aug 27, 2020 | 30.37 | 30.65 | 30.12 | 30.16 | 2,495,330 | -0.09(-0.31%) |
Aug 26, 2020 | 30.04 | 30.35 | 29.97 | 30.26 | 2,101,722 | +0.11(+0.38%) |
Aug 25, 2020 | 30.24 | 30.36 | 29.62 | 30.14 | 2,598,874 | +0.09(+0.28%) |
Aug 24, 2020 | 29.72 | 30.10 | 29.36 | 30.06 | 1,326,991 | +0.69(+2.36%) |
Aug 21, 2020 | 29.36 | 29.45 | 29.04 | 29.36 | 2,537,017 | -0.02(-0.06%) |
Aug 20, 2020 | 29.42 | 29.64 | 29.28 | 29.38 | 1,809,953 | -0.38(-1.28%) |
Aug 19, 2020 | 29.54 | 30.00 | 29.25 | 29.76 | 1,747,751 | +0.28(+0.93%) |
Aug 18, 2020 | 29.78 | 29.90 | 29.45 | 29.49 | 3,237,185 | -0.27(-0.89%) |
Aug 17, 2020 | 30.04 | 30.19 | 29.66 | 29.75 | 2,787,255 | -0.15(-0.51%) |
Aug 14, 2020 | 29.64 | 30.12 | 29.33 | 29.91 | 1,647,366 | +0.15(+0.51%) |
Aug 13, 2020 | 30.46 | 30.65 | 29.59 | 29.75 | 2,211,462 | -0.93(-3.03%) |
Aug 12, 2020 | 30.39 | 31.06 | 29.86 | 30.68 | 5,620,587 | +0.81(+2.70%) |
Aug 11, 2020 | 29.49 | 30.19 | 29.49 | 29.88 | 3,508,350 | +0.66(+2.28%) |
Aug 10, 2020 | 28.70 | 29.36 | 28.66 | 29.21 | 2,206,536 | +0.59(+2.06%) |
Aug 07, 2020 | 28.40 | 28.68 | 28.23 | 28.62 | 1,993,476 | +0.09(+0.30%) |
Aug 06, 2020 | 28.28 | 28.70 | 28.03 | 28.54 | 3,178,172 | +0.04(+0.13%) |
Aug 05, 2020 | 27.46 | 28.64 | 27.28 | 28.50 | 3,293,251 | +1.15(+4.20%) |
Aug 04, 2020 | 27.33 | 27.64 | 27.21 | 27.35 | 2,238,323 | +0.13(+0.49%) |
Aug 03, 2020 | 26.75 | 27.35 | 26.48 | 27.22 | 3,147,428 | +0.45(+1.67%) |
Jul 31, 2020 | 27.85 | 27.87 | 26.27 | 26.77 | 3,122,993 | -0.97(-3.49%) |
Jul 30, 2020 | 26.76 | 28.14 | 26.06 | 27.74 | 4,738,010 | +0.79(+2.92%) |
Jul 29, 2020 | 26.12 | 27.00 | 26.05 | 26.95 | 3,864,448 | +0.92(+3.54%) |
Jul 28, 2020 | 26.08 | 26.35 | 25.95 | 26.03 | 2,222,420 | -0.30(-1.15%) |
Jul 27, 2020 | 26.61 | 26.84 | 25.91 | 26.34 | 3,074,480 | -0.22(-0.82%) |
Jul 24, 2020 | 26.71 | 26.96 | 26.36 | 26.55 | 2,674,113 | -0.19(-0.71%) |
Jul 23, 2020 | 27.42 | 27.42 | 26.54 | 26.74 | 2,530,202 | -0.33(-1.23%) |
Jul 22, 2020 | 26.53 | 27.26 | 26.35 | 27.08 | 1,859,179 | +0.53(+2.00%) |
Jul 21, 2020 | 26.32 | 26.97 | 26.32 | 26.54 | 1,950,314 | +0.29(+1.12%) |
Jul 20, 2020 | 26.93 | 26.93 | 26.12 | 26.25 | 1,973,287 | -0.81(-2.98%) |
Jul 17, 2020 | 26.99 | 27.32 | 26.55 | 27.06 | 3,163,953 | +0.04(+0.14%) |
Jul 16, 2020 | 26.76 | 27.19 | 26.62 | 27.02 | 2,562,626 | -0.02(-0.07%) |
Jul 15, 2020 | 25.46 | 27.26 | 24.99 | 27.04 | 4,064,925 | +2.35(+9.52%) |
Jul 14, 2020 | 24.15 | 24.71 | 23.99 | 24.69 | 2,456,298 | +0.28(+1.15%) |
Jul 13, 2020 | 24.55 | 25.16 | 24.26 | 24.41 | 1,466,358 | +0.04(+0.18%) |
Jul 10, 2020 | 24.24 | 24.54 | 24.10 | 24.36 | 1,602,930 | +0.20(+0.83%) |
Jul 09, 2020 | 24.53 | 24.58 | 23.73 | 24.17 | 2,197,140 | -0.23(-0.95%) |
Jul 08, 2020 | 24.45 | 24.69 | 24.08 | 24.40 | 2,072,134 | +0.10(+0.43%) |
Jul 07, 2020 | 24.33 | 24.64 | 24.23 | 24.29 | 1,560,021 | -0.34(-1.39%) |
Jul 06, 2020 | 25.16 | 25.25 | 24.32 | 24.64 | 1,290,052 | +0.04(+0.15%) |
Jul 02, 2020 | 24.53 | 25.26 | 23.98 | 24.60 | 2,208,070 | +0.78(+3.27%) |
Jul 01, 2020 | 24.83 | 24.96 | 23.70 | 23.82 | 3,020,859 | -1.06(-4.27%) |
Jun 30, 2020 | 24.50 | 25.04 | 24.17 | 24.88 | 2,016,187 | +0.35(+1.43%) |
Jun 29, 2020 | 23.98 | 24.63 | 23.56 | 24.53 | 2,059,884 | +1.01(+4.28%) |
Jun 26, 2020 | 23.89 | 24.00 | 23.45 | 23.52 | 3,879,233 | -0.40(-1.67%) |
Jun 25, 2020 | 23.35 | 23.97 | 23.13 | 23.92 | 2,284,528 | +0.39(+1.65%) |
Jun 24, 2020 | 24.67 | 24.70 | 23.48 | 23.53 | 2,765,133 | -1.61(-6.38%) |
Jun 23, 2020 | 25.31 | 25.72 | 24.65 | 25.14 | 2,050,863 | +0.29(+1.18%) |
Jun 22, 2020 | 24.40 | 24.94 | 23.89 | 24.84 | 3,388,614 | +0.22(+0.89%) |
Jun 19, 2020 | 25.20 | 25.58 | 24.52 | 24.63 | 4,085,930 | -0.05(-0.19%) |
Jun 18, 2020 | 24.99 | 25.48 | 24.60 | 24.67 | 4,356,822 | -0.87(-3.42%) |
Jun 17, 2020 | 26.39 | 26.52 | 25.30 | 25.55 | 3,447,761 | -0.97(-3.65%) |
Jun 16, 2020 | 26.94 | 27.06 | 25.70 | 26.52 | 2,910,281 | +0.73(+2.84%) |
Jun 15, 2020 | 23.52 | 26.02 | 22.79 | 25.78 | 4,125,522 | +1.20(+4.89%) |
Jun 12, 2020 | 26.17 | 26.26 | 24.11 | 24.58 | 2,754,876 | -0.39(-1.58%) |
Jun 11, 2020 | 24.85 | 25.28 | 24.25 | 24.98 | 5,842,284 | -1.10(-4.22%) |
Jun 10, 2020 | 27.03 | 27.24 | 25.90 | 26.08 | 3,365,295 | -0.99(-3.65%) |
Jun 09, 2020 | 27.51 | 27.93 | 27.05 | 27.07 | 2,551,824 | -1.09(-3.88%) |
Jun 08, 2020 | 28.29 | 29.57 | 27.82 | 28.16 | 4,050,035 | -0.60(-2.08%) |
Jun 05, 2020 | 29.85 | 30.55 | 28.59 | 28.76 | 2,470,048 | -0.16(-0.54%) |
Jun 04, 2020 | 28.24 | 29.06 | 27.75 | 28.91 | 3,103,430 | +0.26(+0.91%) |
Jun 03, 2020 | 27.21 | 28.78 | 26.83 | 28.65 | 2,564,573 | +1.86(+6.95%) |
Jun 02, 2020 | 27.10 | 27.33 | 26.59 | 26.79 | 2,025,294 | +0.15(+0.57%) |