Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.06 | 23.06 | 22.64 | 22.66 | 37,021,064 | -0.81(-3.46%) |
Aug 28, 2020 | 22.87 | 23.47 | 22.84 | 23.47 | 37,855,240 | +1.04(+4.64%) |
Aug 27, 2020 | 22.66 | 22.66 | 22.12 | 22.43 | 34,639,584 | +0.15(+0.68%) |
Aug 26, 2020 | 22.98 | 23.01 | 21.95 | 22.28 | 36,332,948 | -0.65(-2.85%) |
Aug 25, 2020 | 22.79 | 22.99 | 22.56 | 22.93 | 20,208,906 | +0.19(+0.84%) |
Aug 24, 2020 | 22.72 | 22.78 | 22.54 | 22.74 | 17,539,298 | +0.21(+0.94%) |
Aug 21, 2020 | 22.48 | 22.54 | 22.22 | 22.53 | 31,454,296 | -0.21(-0.90%) |
Aug 20, 2020 | 21.96 | 22.85 | 21.85 | 22.73 | 54,364,340 | +0.05(+0.23%) |
Aug 19, 2020 | 23.29 | 23.35 | 22.66 | 22.68 | 36,312,716 | -0.65(-2.77%) |
Aug 18, 2020 | 23.30 | 23.47 | 23.01 | 23.33 | 33,919,284 | +0.65(+2.85%) |
Aug 17, 2020 | 23.27 | 23.38 | 22.37 | 22.68 | 37,243,028 | -0.66(-2.83%) |
Aug 14, 2020 | 23.36 | 23.60 | 23.18 | 23.34 | 27,985,390 | -0.02(-0.10%) |
Aug 13, 2020 | 23.83 | 24.03 | 23.26 | 23.36 | 43,484,708 | -0.05(-0.23%) |
Aug 12, 2020 | 23.64 | 23.71 | 22.93 | 23.42 | 47,802,716 | -0.13(-0.55%) |
Aug 11, 2020 | 23.91 | 24.11 | 23.51 | 23.55 | 35,096,300 | -0.14(-0.58%) |
Aug 10, 2020 | 23.98 | 24.12 | 23.33 | 23.68 | 25,964,144 | -0.06(-0.26%) |
Aug 07, 2020 | 23.79 | 24.07 | 23.48 | 23.74 | 38,398,160 | -0.60(-2.47%) |
Aug 06, 2020 | 24.09 | 24.44 | 23.99 | 24.34 | 24,156,376 | +0.10(+0.41%) |
Aug 05, 2020 | 24.46 | 24.62 | 23.96 | 24.24 | 27,215,040 | +0.30(+1.27%) |
Aug 04, 2020 | 23.75 | 24.15 | 23.42 | 23.94 | 36,025,948 | -0.27(-1.13%) |
Aug 03, 2020 | 24.27 | 24.38 | 23.97 | 24.21 | 31,269,400 | -0.51(-2.06%) |
Jul 31, 2020 | 25.19 | 25.21 | 24.55 | 24.72 | 39,203,132 | -0.65(-2.55%) |
Jul 30, 2020 | 25.34 | 25.47 | 24.91 | 25.37 | 26,680,342 | -0.07(-0.27%) |
Jul 29, 2020 | 25.49 | 25.63 | 25.25 | 25.44 | 29,324,708 | +0.30(+1.18%) |
Jul 28, 2020 | 24.94 | 25.41 | 24.92 | 25.14 | 20,121,722 | -0.14(-0.57%) |
Jul 27, 2020 | 24.78 | 25.30 | 24.59 | 25.29 | 30,959,094 | +0.75(+3.07%) |
Jul 24, 2020 | 24.27 | 24.78 | 23.98 | 24.53 | 27,573,560 | +0.08(+0.34%) |
Jul 23, 2020 | 25.22 | 25.36 | 24.39 | 24.45 | 40,695,624 | -1.00(-3.94%) |
Jul 22, 2020 | 25.25 | 25.61 | 25.13 | 25.45 | 46,264,708 | +0.62(+2.48%) |
Jul 21, 2020 | 24.88 | 25.19 | 24.70 | 24.84 | 36,301,456 | +0.51(+2.09%) |
Jul 20, 2020 | 23.82 | 24.37 | 23.80 | 24.33 | 30,830,356 | +0.52(+2.17%) |
Jul 17, 2020 | 23.76 | 23.91 | 23.63 | 23.81 | 22,478,654 | +0.33(+1.39%) |
Jul 16, 2020 | 23.44 | 23.63 | 23.30 | 23.48 | 35,691,840 | -0.09(-0.39%) |
Jul 15, 2020 | 23.72 | 23.79 | 23.29 | 23.58 | 32,740,898 | +0.20(+0.84%) |
Jul 14, 2020 | 22.59 | 23.45 | 22.50 | 23.38 | 43,621,796 | +0.59(+2.57%) |
Jul 13, 2020 | 23.39 | 23.53 | 22.73 | 22.79 | 35,602,376 | -0.60(-2.57%) |
Jul 10, 2020 | 22.99 | 23.41 | 22.88 | 23.39 | 18,507,892 | +0.25(+1.08%) |
Jul 09, 2020 | 23.64 | 23.70 | 22.95 | 23.14 | 31,368,018 | -0.17(-0.75%) |
Jul 08, 2020 | 23.17 | 23.33 | 22.90 | 23.32 | 25,826,872 | +0.73(+3.23%) |
Jul 07, 2020 | 23.12 | 23.29 | 22.58 | 22.59 | 27,033,448 | -0.51(-2.20%) |
Jul 06, 2020 | 23.19 | 23.40 | 22.88 | 23.10 | 25,576,008 | +0.71(+3.19%) |
Jul 02, 2020 | 22.84 | 23.13 | 22.36 | 22.38 | 31,295,830 | -0.18(-0.81%) |
Jul 01, 2020 | 22.07 | 22.66 | 22.06 | 22.57 | 34,088,900 | +0.71(+3.27%) |
Jun 30, 2020 | 21.75 | 22.08 | 21.53 | 21.85 | 50,514,796 | -0.14(-0.66%) |
Jun 29, 2020 | 21.87 | 22.00 | 21.45 | 22.00 | 26,371,452 | +0.57(+2.66%) |
Jun 26, 2020 | 21.91 | 22.00 | 21.33 | 21.43 | 38,108,736 | -1.11(-4.92%) |
Jun 25, 2020 | 22.40 | 22.62 | 21.93 | 22.54 | 31,509,634 | +0.47(+2.13%) |
Jun 24, 2020 | 22.85 | 22.95 | 21.86 | 22.06 | 43,100,488 | -1.13(-4.88%) |
Jun 23, 2020 | 23.20 | 23.57 | 23.10 | 23.20 | 22,548,038 | +0.66(+2.93%) |
Jun 22, 2020 | 23.06 | 23.16 | 22.43 | 22.54 | 24,481,794 | -0.03(-0.13%) |
Jun 19, 2020 | 22.70 | 22.79 | 22.29 | 22.57 | 45,394,148 | +0.24(+1.05%) |
Jun 18, 2020 | 22.17 | 22.68 | 22.09 | 22.33 | 28,768,488 | -0.30(-1.31%) |
Jun 17, 2020 | 22.44 | 23.04 | 22.31 | 22.63 | 32,530,636 | +0.33(+1.47%) |
Jun 16, 2020 | 23.18 | 23.34 | 22.19 | 22.30 | 41,609,024 | -0.14(-0.61%) |
Jun 15, 2020 | 21.69 | 22.85 | 21.61 | 22.44 | 58,396,232 | -0.38(-1.67%) |
Jun 12, 2020 | 22.81 | 23.23 | 22.23 | 22.82 | 85,621,432 | +0.83(+3.76%) |
Jun 11, 2020 | 22.53 | 22.90 | 21.54 | 21.99 | 71,373,048 | -1.87(-7.84%) |
Jun 10, 2020 | 24.84 | 24.87 | 23.73 | 23.86 | 67,147,032 | -0.79(-3.20%) |
Jun 09, 2020 | 24.15 | 24.79 | 24.07 | 24.65 | 44,066,600 | -0.33(-1.32%) |
Jun 08, 2020 | 24.04 | 25.04 | 23.89 | 24.98 | 47,653,264 | +1.33(+5.62%) |
Jun 05, 2020 | 24.21 | 24.38 | 23.60 | 23.65 | 60,462,392 | +0.88(+3.86%) |
Jun 04, 2020 | 22.74 | 23.06 | 22.44 | 22.77 | 43,973,640 | -0.05(-0.20%) |
Jun 03, 2020 | 23.01 | 23.23 | 22.62 | 22.82 | 65,195,620 | +0.97(+4.43%) |
Jun 02, 2020 | 21.20 | 21.85 | 21.08 | 21.85 | 50,863,856 | +1.20(+5.82%) |