Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.96 | 24.37 | 23.80 | 24.10 | 17,514,064 | +0.37(+1.54%) |
Aug 28, 2020 | 23.74 | 24.02 | 23.61 | 23.74 | 24,030,978 | +0.65(+2.83%) |
Aug 27, 2020 | 24.12 | 24.15 | 22.86 | 23.08 | 28,705,030 | -0.64(-2.69%) |
Aug 26, 2020 | 22.97 | 23.74 | 22.93 | 23.72 | 21,344,792 | +0.50(+2.16%) |
Aug 25, 2020 | 23.29 | 23.37 | 22.71 | 23.22 | 21,590,798 | -0.18(-0.76%) |
Aug 24, 2020 | 24.05 | 24.08 | 23.36 | 23.40 | 20,790,374 | -0.27(-1.16%) |
Aug 21, 2020 | 23.99 | 24.05 | 23.37 | 23.67 | 20,247,486 | -0.52(-2.14%) |
Aug 20, 2020 | 23.48 | 24.22 | 23.35 | 24.19 | 27,392,514 | +0.78(+3.35%) |
Aug 19, 2020 | 24.27 | 24.49 | 23.26 | 23.40 | 39,230,520 | -0.86(-3.53%) |
Aug 18, 2020 | 25.20 | 25.21 | 24.02 | 24.26 | 48,617,024 | -0.07(-0.30%) |
Aug 17, 2020 | 23.92 | 24.45 | 23.66 | 24.33 | 66,745,504 | +2.54(+11.63%) |
Aug 14, 2020 | 21.91 | 22.00 | 21.44 | 21.80 | 15,645,301 | -0.12(-0.55%) |
Aug 13, 2020 | 21.49 | 22.16 | 21.40 | 21.92 | 18,697,256 | +0.78(+3.67%) |
Aug 12, 2020 | 21.78 | 21.85 | 21.05 | 21.14 | 27,099,270 | -0.20(-0.95%) |
Aug 11, 2020 | 21.89 | 22.27 | 20.89 | 21.35 | 44,911,020 | -1.85(-7.97%) |
Aug 10, 2020 | 23.69 | 24.17 | 23.12 | 23.19 | 19,663,298 | -0.12(-0.52%) |
Aug 07, 2020 | 23.42 | 23.70 | 22.97 | 23.32 | 18,177,444 | -0.51(-2.14%) |
Aug 06, 2020 | 24.26 | 24.32 | 23.49 | 23.82 | 19,008,692 | -0.27(-1.14%) |
Aug 05, 2020 | 24.63 | 24.79 | 23.82 | 24.10 | 29,313,950 | +0.07(+0.30%) |
Aug 04, 2020 | 23.24 | 24.11 | 22.90 | 24.03 | 31,749,406 | +0.83(+3.59%) |
Aug 03, 2020 | 23.26 | 23.32 | 22.76 | 23.19 | 14,262,955 | -0.15(-0.66%) |
Jul 31, 2020 | 23.19 | 23.45 | 22.82 | 23.35 | 24,537,766 | +0.53(+2.34%) |
Jul 30, 2020 | 22.53 | 23.12 | 22.23 | 22.82 | 19,888,912 | -0.43(-1.84%) |
Jul 29, 2020 | 24.03 | 24.08 | 22.93 | 23.24 | 32,401,020 | -0.65(-2.74%) |
Jul 28, 2020 | 23.82 | 24.14 | 23.58 | 23.90 | 20,911,390 | -0.26(-1.07%) |
Jul 27, 2020 | 23.82 | 24.39 | 23.75 | 24.16 | 34,964,460 | +1.19(+5.17%) |
Jul 24, 2020 | 22.71 | 23.00 | 22.64 | 22.97 | 16,538,299 | +0.36(+1.61%) |
Jul 23, 2020 | 23.03 | 23.32 | 22.27 | 22.61 | 21,657,988 | -0.43(-1.86%) |
Jul 22, 2020 | 23.14 | 23.17 | 22.69 | 23.03 | 16,779,490 | +0.23(+1.03%) |
Jul 21, 2020 | 23.23 | 23.29 | 22.73 | 22.80 | 21,539,154 | +0.09(+0.39%) |
Jul 20, 2020 | 22.30 | 22.75 | 22.30 | 22.71 | 18,642,098 | +0.63(+2.85%) |
Jul 17, 2020 | 21.84 | 22.14 | 21.61 | 22.08 | 15,245,854 | +0.52(+2.44%) |
Jul 16, 2020 | 21.66 | 21.88 | 21.31 | 21.56 | 14,495,177 | -0.32(-1.48%) |
Jul 15, 2020 | 21.72 | 21.89 | 21.26 | 21.88 | 17,344,596 | +0.03(+0.15%) |
Jul 14, 2020 | 21.04 | 21.86 | 20.96 | 21.85 | 15,789,424 | +0.74(+3.52%) |
Jul 13, 2020 | 22.20 | 22.34 | 21.03 | 21.10 | 19,217,940 | -0.79(-3.62%) |
Jul 10, 2020 | 22.32 | 22.50 | 21.78 | 21.89 | 14,296,269 | -0.39(-1.74%) |
Jul 09, 2020 | 22.61 | 22.65 | 21.80 | 22.28 | 16,097,044 | -0.11(-0.47%) |
Jul 08, 2020 | 22.25 | 22.56 | 22.04 | 22.39 | 21,577,464 | +0.57(+2.59%) |
Jul 07, 2020 | 21.44 | 21.97 | 21.28 | 21.82 | 15,104,085 | +0.33(+1.54%) |
Jul 06, 2020 | 21.59 | 21.80 | 21.29 | 21.49 | 13,975,693 | +0.27(+1.29%) |
Jul 02, 2020 | 21.48 | 21.77 | 21.22 | 21.22 | 15,878,952 | -0.44(-2.01%) |
Jul 01, 2020 | 21.79 | 21.79 | 20.90 | 21.65 | 19,355,778 | -0.11(-0.48%) |
Jun 30, 2020 | 21.05 | 21.84 | 20.88 | 21.76 | 19,028,100 | +0.65(+3.10%) |
Jun 29, 2020 | 21.00 | 21.15 | 20.80 | 21.10 | 12,746,122 | +0.21(+1.01%) |
Jun 26, 2020 | 20.71 | 20.97 | 20.33 | 20.89 | 15,002,545 | +0.11(+0.54%) |
Jun 25, 2020 | 20.78 | 20.87 | 20.46 | 20.78 | 12,457,459 | +0.02(+0.08%) |
Jun 24, 2020 | 20.74 | 21.20 | 20.47 | 20.76 | 24,452,860 | +0.02(+0.12%) |
Jun 23, 2020 | 20.96 | 21.14 | 20.59 | 20.74 | 20,064,842 | +0.19(+0.90%) |
Jun 22, 2020 | 20.28 | 20.89 | 20.20 | 20.55 | 21,556,916 | +0.78(+3.92%) |
Jun 19, 2020 | 19.58 | 20.06 | 19.46 | 19.78 | 23,772,056 | +0.44(+2.30%) |
Jun 18, 2020 | 19.54 | 19.73 | 19.25 | 19.33 | 15,553,437 | -0.25(-1.28%) |
Jun 17, 2020 | 19.77 | 20.02 | 19.46 | 19.58 | 11,429,342 | -0.10(-0.53%) |
Jun 16, 2020 | 19.72 | 20.12 | 19.48 | 19.69 | 20,175,670 | -0.29(-1.45%) |
Jun 15, 2020 | 18.98 | 20.05 | 18.64 | 19.98 | 19,618,478 | +0.54(+2.78%) |
Jun 12, 2020 | 19.91 | 20.11 | 19.31 | 19.44 | 18,999,864 | -0.19(-0.99%) |
Jun 11, 2020 | 20.52 | 20.92 | 19.09 | 19.63 | 38,344,772 | -0.62(-3.07%) |
Jun 10, 2020 | 20.00 | 20.35 | 19.10 | 20.25 | 27,111,610 | +0.61(+3.08%) |
Jun 09, 2020 | 19.46 | 19.79 | 19.21 | 19.65 | 26,629,566 | +0.62(+3.27%) |
Jun 08, 2020 | 18.77 | 19.04 | 18.49 | 19.03 | 19,240,848 | +0.22(+1.16%) |
Jun 05, 2020 | 18.17 | 18.82 | 17.87 | 18.81 | 34,879,188 | -0.11(-0.60%) |
Jun 04, 2020 | 19.24 | 19.40 | 18.72 | 18.92 | 27,180,918 | +0.23(+1.25%) |
Jun 03, 2020 | 18.85 | 19.12 | 18.36 | 18.69 | 29,018,112 | -0.65(-3.38%) |
Jun 02, 2020 | 20.05 | 20.05 | 19.11 | 19.34 | 19,881,402 | -0.67(-3.35%) |