Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.52 | 23.63 | 23.30 | 23.43 | 5,718,866 | -0.08(-0.32%) |
Aug 28, 2020 | 23.47 | 23.52 | 23.13 | 23.51 | 5,034,223 | +0.06(+0.25%) |
Aug 27, 2020 | 23.57 | 23.76 | 23.35 | 23.45 | 5,184,107 | -0.03(-0.11%) |
Aug 26, 2020 | 23.52 | 23.64 | 23.21 | 23.47 | 3,864,160 | -0.20(-0.86%) |
Aug 25, 2020 | 24.09 | 24.11 | 23.60 | 23.68 | 5,430,807 | -0.38(-1.59%) |
Aug 24, 2020 | 23.83 | 24.08 | 23.57 | 24.06 | 3,754,816 | +0.28(+1.18%) |
Aug 21, 2020 | 23.80 | 24.01 | 23.65 | 23.78 | 4,562,770 | +0.02(+0.07%) |
Aug 20, 2020 | 23.91 | 24.10 | 23.75 | 23.76 | 4,284,673 | -0.27(-1.13%) |
Aug 19, 2020 | 23.83 | 24.18 | 23.67 | 24.03 | 5,016,029 | +0.00(+0.00%) |
Aug 18, 2020 | 24.36 | 24.41 | 23.91 | 24.03 | 5,352,285 | -0.39(-1.60%) |
Aug 17, 2020 | 24.62 | 24.91 | 24.34 | 24.42 | 9,348,103 | -0.21(-0.86%) |
Aug 14, 2020 | 24.59 | 24.78 | 24.50 | 24.63 | 4,772,318 | -0.06(-0.24%) |
Aug 13, 2020 | 24.27 | 24.76 | 24.19 | 24.69 | 8,432,949 | +0.23(+0.94%) |
Aug 12, 2020 | 24.25 | 24.65 | 23.96 | 24.47 | 6,022,571 | +0.36(+1.48%) |
Aug 11, 2020 | 24.59 | 24.81 | 23.94 | 24.11 | 9,414,994 | -0.19(-0.77%) |
Aug 10, 2020 | 23.41 | 24.62 | 23.32 | 24.30 | 10,573,980 | +1.28(+5.56%) |
Aug 07, 2020 | 22.40 | 23.16 | 22.40 | 23.02 | 5,826,072 | +0.54(+2.41%) |
Aug 06, 2020 | 22.40 | 22.52 | 22.28 | 22.47 | 7,749,937 | -0.09(-0.41%) |
Aug 05, 2020 | 22.91 | 22.95 | 22.46 | 22.57 | 3,778,707 | -0.20(-0.89%) |
Aug 04, 2020 | 22.41 | 22.94 | 22.39 | 22.77 | 4,354,484 | +0.28(+1.24%) |
Aug 03, 2020 | 22.62 | 22.69 | 22.34 | 22.49 | 3,878,971 | -0.08(-0.38%) |
Jul 31, 2020 | 22.26 | 22.60 | 22.09 | 22.57 | 6,900,109 | +0.10(+0.45%) |
Jul 30, 2020 | 21.90 | 22.51 | 21.77 | 22.47 | 6,123,005 | +0.25(+1.11%) |
Jul 29, 2020 | 22.10 | 22.23 | 21.69 | 22.23 | 5,898,135 | +0.25(+1.12%) |
Jul 28, 2020 | 21.29 | 22.11 | 21.29 | 21.98 | 5,541,167 | +0.57(+2.65%) |
Jul 27, 2020 | 21.74 | 21.79 | 21.29 | 21.41 | 4,884,166 | -0.39(-1.79%) |
Jul 24, 2020 | 22.08 | 22.29 | 21.62 | 21.80 | 3,950,634 | -0.17(-0.77%) |
Jul 23, 2020 | 22.05 | 22.29 | 21.83 | 21.97 | 4,538,199 | -0.21(-0.96%) |
Jul 22, 2020 | 21.37 | 22.22 | 21.16 | 22.18 | 6,025,837 | +0.68(+3.15%) |
Jul 21, 2020 | 21.57 | 21.84 | 21.40 | 21.51 | 5,149,197 | +0.00(+0.00%) |
Jul 20, 2020 | 21.90 | 21.95 | 21.41 | 21.51 | 4,576,487 | -0.54(-2.46%) |
Jul 17, 2020 | 22.10 | 22.25 | 21.93 | 22.05 | 4,447,441 | +0.13(+0.58%) |
Jul 16, 2020 | 21.84 | 22.12 | 21.73 | 21.92 | 6,109,811 | +0.14(+0.62%) |
Jul 15, 2020 | 21.98 | 22.17 | 21.76 | 21.79 | 4,501,152 | +0.13(+0.59%) |
Jul 14, 2020 | 21.47 | 21.92 | 21.43 | 21.66 | 5,661,430 | +0.25(+1.15%) |
Jul 13, 2020 | 21.44 | 21.60 | 21.25 | 21.41 | 4,502,528 | +0.00(+0.00%) |
Jul 10, 2020 | 20.76 | 21.49 | 20.76 | 21.41 | 4,920,900 | +0.72(+3.48%) |
Jul 09, 2020 | 21.44 | 21.51 | 20.52 | 20.69 | 9,463,832 | -1.12(-5.13%) |
Jul 08, 2020 | 21.56 | 21.91 | 21.46 | 21.81 | 4,220,888 | +0.25(+1.14%) |
Jul 07, 2020 | 21.69 | 21.76 | 21.42 | 21.57 | 5,342,232 | -0.38(-1.74%) |
Jul 06, 2020 | 22.45 | 22.60 | 21.83 | 21.95 | 4,865,659 | -0.25(-1.15%) |
Jul 02, 2020 | 22.50 | 22.67 | 22.11 | 22.20 | 4,170,678 | -0.02(-0.08%) |
Jul 01, 2020 | 21.92 | 22.38 | 21.79 | 22.22 | 4,757,780 | +0.31(+1.39%) |
Jun 30, 2020 | 21.88 | 22.04 | 21.52 | 21.91 | 8,610,814 | +0.07(+0.31%) |
Jun 29, 2020 | 21.53 | 21.90 | 21.49 | 21.84 | 6,311,937 | +0.59(+2.75%) |
Jun 26, 2020 | 21.62 | 21.93 | 21.12 | 21.26 | 11,773,368 | -0.44(-2.03%) |
Jun 25, 2020 | 21.53 | 21.88 | 21.42 | 21.70 | 8,821,512 | +0.06(+0.27%) |
Jun 24, 2020 | 21.67 | 21.77 | 21.29 | 21.64 | 6,718,446 | -0.20(-0.93%) |
Jun 23, 2020 | 22.57 | 22.64 | 21.76 | 21.84 | 9,891,906 | -0.50(-2.24%) |
Jun 22, 2020 | 22.13 | 22.63 | 22.01 | 22.35 | 8,881,985 | +0.30(+1.35%) |
Jun 19, 2020 | 23.24 | 23.24 | 22.05 | 22.05 | 15,211,042 | -0.75(-3.27%) |
Jun 18, 2020 | 22.58 | 22.90 | 22.48 | 22.79 | 4,330,565 | +0.03(+0.15%) |
Jun 17, 2020 | 23.19 | 23.20 | 22.58 | 22.76 | 4,870,675 | -0.29(-1.25%) |
Jun 16, 2020 | 23.46 | 23.82 | 22.90 | 23.05 | 7,512,503 | +0.33(+1.46%) |
Jun 15, 2020 | 22.05 | 22.87 | 21.87 | 22.72 | 5,979,313 | +0.20(+0.90%) |
Jun 12, 2020 | 22.90 | 23.05 | 22.07 | 22.51 | 7,814,243 | +0.16(+0.72%) |
Jun 11, 2020 | 22.85 | 22.90 | 21.95 | 22.35 | 10,148,274 | -1.27(-5.38%) |
Jun 10, 2020 | 24.06 | 24.10 | 23.35 | 23.63 | 9,507,950 | -0.43(-1.80%) |
Jun 09, 2020 | 25.13 | 25.21 | 23.96 | 24.06 | 9,845,556 | -1.58(-6.17%) |
Jun 08, 2020 | 25.13 | 25.71 | 24.90 | 25.64 | 11,337,151 | +0.51(+2.03%) |
Jun 05, 2020 | 25.55 | 25.88 | 25.05 | 25.13 | 8,122,807 | +0.03(+0.10%) |
Jun 04, 2020 | 24.89 | 25.25 | 24.69 | 25.10 | 6,575,028 | +0.08(+0.30%) |
Jun 03, 2020 | 24.61 | 25.21 | 24.54 | 25.03 | 6,268,863 | +0.66(+2.71%) |
Jun 02, 2020 | 24.03 | 24.42 | 23.73 | 24.37 | 6,453,812 | +0.52(+2.17%) |