Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.93 | 24.96 | 24.67 | 24.73 | 3,003,306 | -0.21(-0.82%) |
Aug 28, 2020 | 25.03 | 25.04 | 24.66 | 24.93 | 2,605,933 | -0.09(-0.36%) |
Aug 27, 2020 | 24.92 | 25.17 | 24.84 | 25.02 | 2,593,875 | +0.16(+0.63%) |
Aug 26, 2020 | 24.84 | 24.90 | 24.47 | 24.86 | 2,044,962 | -0.10(-0.39%) |
Aug 25, 2020 | 25.02 | 25.14 | 24.63 | 24.96 | 1,901,209 | +0.03(+0.13%) |
Aug 24, 2020 | 24.81 | 24.93 | 24.38 | 24.93 | 2,584,737 | +0.11(+0.43%) |
Aug 21, 2020 | 24.81 | 24.90 | 24.73 | 24.82 | 2,052,691 | +0.09(+0.37%) |
Aug 20, 2020 | 24.63 | 24.84 | 24.57 | 24.73 | 1,897,195 | +0.08(+0.33%) |
Aug 19, 2020 | 24.65 | 24.75 | 24.35 | 24.65 | 1,841,653 | +0.00(+0.00%) |
Aug 18, 2020 | 24.91 | 24.96 | 24.54 | 24.65 | 2,533,078 | -0.27(-1.09%) |
Aug 17, 2020 | 24.48 | 24.99 | 24.28 | 24.92 | 3,588,189 | +0.48(+1.98%) |
Aug 14, 2020 | 24.05 | 24.53 | 23.94 | 24.44 | 2,431,174 | +0.31(+1.29%) |
Aug 13, 2020 | 24.44 | 24.77 | 24.04 | 24.13 | 3,334,416 | -0.38(-1.54%) |
Aug 12, 2020 | 24.41 | 24.59 | 24.20 | 24.50 | 1,972,809 | +0.21(+0.88%) |
Aug 11, 2020 | 24.65 | 24.72 | 24.24 | 24.29 | 3,465,830 | -0.16(-0.64%) |
Aug 10, 2020 | 24.22 | 24.54 | 24.20 | 24.45 | 3,734,810 | +0.25(+1.02%) |
Aug 07, 2020 | 23.91 | 24.40 | 23.83 | 24.20 | 3,453,199 | +0.30(+1.24%) |
Aug 06, 2020 | 24.45 | 24.49 | 23.66 | 23.90 | 6,707,580 | +0.09(+0.38%) |
Aug 05, 2020 | 23.83 | 23.95 | 23.52 | 23.81 | 3,359,988 | +0.10(+0.42%) |
Aug 04, 2020 | 22.98 | 23.78 | 22.98 | 23.71 | 3,450,141 | +0.67(+2.89%) |
Aug 03, 2020 | 23.05 | 23.13 | 22.88 | 23.05 | 2,566,892 | -0.12(-0.50%) |
Jul 31, 2020 | 23.29 | 23.37 | 22.95 | 23.16 | 3,983,197 | -0.05(-0.21%) |
Jul 30, 2020 | 22.88 | 23.23 | 22.84 | 23.21 | 2,748,983 | -0.01(-0.04%) |
Jul 29, 2020 | 23.11 | 23.27 | 22.84 | 23.22 | 2,790,584 | +0.32(+1.40%) |
Jul 28, 2020 | 22.76 | 23.07 | 22.74 | 22.90 | 3,773,402 | +0.10(+0.43%) |
Jul 27, 2020 | 22.39 | 22.80 | 22.27 | 22.80 | 1,979,985 | +0.42(+1.87%) |
Jul 24, 2020 | 22.61 | 22.74 | 22.35 | 22.38 | 1,423,874 | -0.22(-0.98%) |
Jul 23, 2020 | 22.49 | 22.80 | 22.35 | 22.61 | 2,812,754 | +0.01(+0.04%) |
Jul 22, 2020 | 22.33 | 22.89 | 22.26 | 22.60 | 3,952,916 | +0.19(+0.84%) |
Jul 21, 2020 | 22.26 | 22.44 | 22.14 | 22.41 | 2,994,495 | +0.32(+1.45%) |
Jul 20, 2020 | 22.24 | 22.35 | 21.94 | 22.09 | 1,806,338 | -0.32(-1.43%) |
Jul 17, 2020 | 22.60 | 22.66 | 22.27 | 22.41 | 2,927,461 | -0.07(-0.29%) |
Jul 16, 2020 | 22.51 | 22.78 | 22.42 | 22.47 | 1,897,609 | -0.21(-0.91%) |
Jul 15, 2020 | 22.77 | 22.80 | 22.47 | 22.68 | 3,096,741 | +0.24(+1.06%) |
Jul 14, 2020 | 22.07 | 22.50 | 21.95 | 22.44 | 2,499,384 | +0.37(+1.68%) |
Jul 13, 2020 | 22.09 | 22.24 | 21.82 | 22.07 | 3,310,724 | +0.10(+0.45%) |
Jul 10, 2020 | 21.54 | 22.01 | 21.52 | 21.97 | 3,541,918 | +0.46(+2.14%) |
Jul 09, 2020 | 21.50 | 21.55 | 21.02 | 21.51 | 3,480,843 | +0.02(+0.08%) |
Jul 08, 2020 | 21.39 | 21.51 | 21.16 | 21.50 | 3,039,169 | +0.10(+0.46%) |
Jul 07, 2020 | 21.38 | 21.68 | 21.20 | 21.40 | 3,564,311 | -0.31(-1.44%) |
Jul 06, 2020 | 21.91 | 21.99 | 21.55 | 21.71 | 3,620,282 | +0.21(+0.99%) |
Jul 02, 2020 | 21.84 | 21.91 | 21.33 | 21.50 | 3,292,070 | -0.07(-0.34%) |
Jul 01, 2020 | 21.59 | 21.87 | 21.42 | 21.57 | 3,956,147 | +0.12(+0.57%) |
Jun 30, 2020 | 21.16 | 21.66 | 21.04 | 21.45 | 6,404,073 | +0.33(+1.56%) |
Jun 29, 2020 | 20.48 | 21.16 | 20.36 | 21.12 | 7,577,022 | +0.85(+4.17%) |
Jun 26, 2020 | 20.23 | 20.53 | 20.02 | 20.27 | 11,087,965 | +0.02(+0.12%) |
Jun 25, 2020 | 20.43 | 20.50 | 20.06 | 20.25 | 5,681,907 | -0.32(-1.56%) |
Jun 24, 2020 | 21.16 | 21.22 | 20.45 | 20.57 | 9,440,851 | -0.88(-4.10%) |
Jun 23, 2020 | 21.33 | 21.67 | 21.23 | 21.45 | 5,074,322 | +0.29(+1.36%) |
Jun 22, 2020 | 21.45 | 21.50 | 20.72 | 21.16 | 6,863,949 | -0.48(-2.24%) |
Jun 19, 2020 | 22.57 | 22.59 | 21.48 | 21.64 | 12,324,545 | -0.53(-2.37%) |
Jun 18, 2020 | 22.61 | 22.61 | 22.03 | 22.17 | 5,841,781 | -0.71(-3.12%) |
Jun 17, 2020 | 23.25 | 23.34 | 22.74 | 22.88 | 2,346,044 | -0.26(-1.14%) |
Jun 16, 2020 | 23.82 | 23.90 | 22.79 | 23.15 | 3,353,990 | +0.12(+0.54%) |
Jun 15, 2020 | 22.13 | 23.22 | 22.05 | 23.02 | 3,089,572 | +0.16(+0.72%) |
Jun 12, 2020 | 23.01 | 23.01 | 22.32 | 22.86 | 3,660,817 | +0.68(+3.07%) |
Jun 11, 2020 | 22.52 | 22.52 | 21.66 | 22.18 | 8,926,090 | -1.39(-5.90%) |
Jun 10, 2020 | 24.12 | 24.17 | 23.22 | 23.57 | 3,328,238 | -0.63(-2.62%) |
Jun 09, 2020 | 23.91 | 24.28 | 23.54 | 24.20 | 3,974,813 | -0.35(-1.41%) |
Jun 08, 2020 | 24.30 | 24.65 | 23.97 | 24.55 | 3,936,870 | +0.68(+2.86%) |
Jun 05, 2020 | 24.12 | 24.59 | 23.78 | 23.87 | 6,153,408 | +0.52(+2.24%) |
Jun 04, 2020 | 22.77 | 23.34 | 22.51 | 23.34 | 4,853,848 | +0.53(+2.32%) |
Jun 03, 2020 | 21.83 | 22.86 | 21.78 | 22.81 | 5,468,207 | +1.36(+6.33%) |
Jun 02, 2020 | 21.40 | 21.62 | 21.13 | 21.46 | 3,728,084 | +0.24(+1.14%) |