Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.44 | 26.83 | 26.11 | 26.31 | 6,274,711 | +0.04(+0.16%) |
Aug 28, 2020 | 26.06 | 26.28 | 25.88 | 26.27 | 4,087,169 | +0.23(+0.89%) |
Aug 27, 2020 | 25.87 | 26.27 | 25.77 | 26.03 | 3,813,501 | +0.40(+1.55%) |
Aug 26, 2020 | 25.30 | 25.78 | 25.14 | 25.64 | 4,726,800 | +0.24(+0.93%) |
Aug 25, 2020 | 25.45 | 25.71 | 24.94 | 25.40 | 4,315,598 | -0.08(-0.30%) |
Aug 24, 2020 | 24.63 | 25.63 | 24.55 | 25.48 | 3,834,334 | +0.93(+3.77%) |
Aug 21, 2020 | 24.38 | 24.60 | 24.15 | 24.55 | 3,194,358 | +0.10(+0.42%) |
Aug 20, 2020 | 24.28 | 24.57 | 24.09 | 24.45 | 4,997,231 | +0.04(+0.15%) |
Aug 19, 2020 | 24.17 | 24.69 | 24.17 | 24.41 | 3,640,313 | +0.20(+0.82%) |
Aug 18, 2020 | 24.15 | 24.36 | 24.03 | 24.21 | 2,831,241 | +0.08(+0.31%) |
Aug 17, 2020 | 24.45 | 24.49 | 23.77 | 24.14 | 3,284,082 | -0.17(-0.70%) |
Aug 14, 2020 | 24.17 | 24.59 | 23.81 | 24.31 | 3,215,008 | +0.16(+0.66%) |
Aug 13, 2020 | 23.46 | 24.18 | 23.35 | 24.15 | 6,924,406 | +0.61(+2.61%) |
Aug 12, 2020 | 23.56 | 23.74 | 23.23 | 23.53 | 5,011,496 | +0.25(+1.05%) |
Aug 11, 2020 | 23.40 | 24.08 | 23.22 | 23.29 | 8,449,379 | +0.25(+1.07%) |
Aug 10, 2020 | 23.24 | 23.48 | 22.82 | 23.04 | 10,449,169 | -0.25(-1.09%) |
Aug 07, 2020 | 23.49 | 23.70 | 22.92 | 23.30 | 7,489,613 | -0.30(-1.28%) |
Aug 06, 2020 | 23.51 | 23.91 | 23.27 | 23.60 | 6,313,846 | +0.25(+1.05%) |
Aug 05, 2020 | 23.95 | 24.28 | 22.87 | 23.35 | 8,077,986 | -1.06(-4.33%) |
Aug 04, 2020 | 24.85 | 25.69 | 24.41 | 24.41 | 5,784,602 | -0.48(-1.93%) |
Aug 03, 2020 | 24.34 | 24.95 | 24.01 | 24.89 | 4,051,742 | +0.56(+2.29%) |
Jul 31, 2020 | 24.40 | 24.40 | 23.77 | 24.34 | 4,156,319 | -0.05(-0.19%) |
Jul 30, 2020 | 24.08 | 24.55 | 23.85 | 24.38 | 3,886,113 | -0.04(-0.15%) |
Jul 29, 2020 | 24.43 | 24.60 | 24.00 | 24.42 | 2,298,090 | +0.11(+0.47%) |
Jul 28, 2020 | 24.12 | 24.73 | 24.04 | 24.31 | 2,746,805 | +0.02(+0.08%) |
Jul 27, 2020 | 25.10 | 25.27 | 24.00 | 24.29 | 4,819,241 | -0.89(-3.53%) |
Jul 24, 2020 | 24.95 | 25.86 | 24.85 | 25.18 | 4,376,583 | +0.40(+1.60%) |
Jul 23, 2020 | 24.62 | 25.05 | 24.50 | 24.78 | 4,267,381 | +0.31(+1.27%) |
Jul 22, 2020 | 24.05 | 24.51 | 23.82 | 24.47 | 3,028,278 | +0.48(+2.01%) |
Jul 21, 2020 | 23.53 | 24.24 | 23.43 | 23.99 | 5,202,696 | +0.60(+2.58%) |
Jul 20, 2020 | 23.74 | 23.98 | 22.95 | 23.38 | 4,068,848 | -0.49(-2.06%) |
Jul 17, 2020 | 24.72 | 24.89 | 23.62 | 23.87 | 5,379,526 | -0.84(-3.40%) |
Jul 16, 2020 | 24.43 | 24.90 | 24.34 | 24.71 | 2,330,240 | +0.10(+0.42%) |
Jul 15, 2020 | 23.92 | 24.72 | 23.92 | 24.61 | 5,671,944 | +0.97(+4.11%) |
Jul 14, 2020 | 23.40 | 24.00 | 23.12 | 23.64 | 3,880,955 | +0.07(+0.28%) |
Jul 13, 2020 | 23.71 | 24.11 | 22.98 | 23.57 | 6,149,413 | -0.34(-1.42%) |
Jul 10, 2020 | 23.07 | 23.97 | 22.86 | 23.91 | 3,557,688 | +0.90(+3.90%) |
Jul 09, 2020 | 23.87 | 24.00 | 22.60 | 23.01 | 6,272,972 | -0.88(-3.68%) |
Jul 08, 2020 | 24.16 | 24.24 | 23.61 | 23.89 | 4,528,639 | -0.37(-1.52%) |
Jul 07, 2020 | 24.78 | 24.91 | 24.20 | 24.26 | 4,039,960 | -0.76(-3.06%) |
Jul 06, 2020 | 25.51 | 25.77 | 24.67 | 25.02 | 5,397,211 | -0.06(-0.23%) |
Jul 02, 2020 | 26.09 | 26.19 | 25.00 | 25.08 | 3,827,194 | -0.35(-1.37%) |
Jul 01, 2020 | 25.42 | 25.83 | 25.01 | 25.43 | 3,944,196 | +0.10(+0.41%) |
Jun 30, 2020 | 25.31 | 25.50 | 25.00 | 25.33 | 4,064,159 | -0.08(-0.30%) |
Jun 29, 2020 | 24.43 | 25.43 | 24.30 | 25.40 | 4,911,508 | +1.13(+4.67%) |
Jun 26, 2020 | 25.19 | 25.25 | 24.05 | 24.27 | 7,795,018 | -1.16(-4.57%) |
Jun 25, 2020 | 25.49 | 25.59 | 24.95 | 25.43 | 6,122,975 | -0.42(-1.64%) |
Jun 24, 2020 | 26.39 | 26.52 | 25.40 | 25.86 | 5,407,647 | -0.83(-3.11%) |
Jun 23, 2020 | 26.88 | 27.24 | 26.61 | 26.69 | 5,837,611 | +0.14(+0.53%) |
Jun 22, 2020 | 26.48 | 26.64 | 26.04 | 26.54 | 5,897,486 | -0.20(-0.74%) |
Jun 19, 2020 | 28.47 | 28.47 | 26.64 | 26.74 | 8,016,447 | -0.64(-2.34%) |
Jun 18, 2020 | 26.47 | 27.42 | 26.18 | 27.39 | 5,322,246 | +0.88(+3.31%) |
Jun 17, 2020 | 26.71 | 26.93 | 26.26 | 26.51 | 5,472,324 | -0.23(-0.85%) |
Jun 16, 2020 | 28.47 | 28.77 | 26.41 | 26.73 | 4,963,629 | -0.93(-3.35%) |
Jun 15, 2020 | 25.84 | 28.09 | 25.60 | 27.66 | 5,181,431 | +0.94(+3.54%) |
Jun 12, 2020 | 27.29 | 27.41 | 26.12 | 26.71 | 4,469,984 | +0.22(+0.82%) |
Jun 11, 2020 | 27.73 | 27.81 | 26.36 | 26.50 | 6,238,056 | -1.96(-6.90%) |
Jun 10, 2020 | 28.99 | 29.10 | 27.89 | 28.46 | 4,583,249 | -0.63(-2.17%) |
Jun 09, 2020 | 29.95 | 30.33 | 29.04 | 29.09 | 5,293,895 | -1.58(-5.14%) |
Jun 08, 2020 | 29.30 | 30.95 | 29.30 | 30.67 | 5,828,015 | +1.54(+5.28%) |
Jun 05, 2020 | 30.14 | 30.55 | 28.83 | 29.13 | 5,922,244 | +0.30(+1.05%) |
Jun 04, 2020 | 28.87 | 29.32 | 28.41 | 28.83 | 3,884,561 | -0.23(-0.78%) |
Jun 03, 2020 | 28.15 | 29.44 | 27.81 | 29.06 | 6,102,505 | +1.39(+5.02%) |
Jun 02, 2020 | 27.98 | 28.10 | 27.45 | 27.67 | 3,770,077 | -0.23(-0.81%) |