Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.03 | 27.14 | 25.90 | 26.27 | 1,287,497 | -0.68(-2.53%) |
Aug 28, 2020 | 26.51 | 26.96 | 26.14 | 26.95 | 883,574 | +0.49(+1.84%) |
Aug 27, 2020 | 25.50 | 26.66 | 25.47 | 26.47 | 1,225,090 | +1.16(+4.59%) |
Aug 26, 2020 | 25.34 | 25.41 | 24.66 | 25.30 | 913,784 | -0.15(-0.61%) |
Aug 25, 2020 | 25.96 | 26.22 | 24.94 | 25.46 | 956,669 | -0.45(-1.73%) |
Aug 24, 2020 | 24.15 | 26.05 | 23.82 | 25.90 | 1,410,666 | +2.02(+8.48%) |
Aug 21, 2020 | 24.82 | 24.93 | 23.41 | 23.88 | 1,575,281 | -1.11(-4.43%) |
Aug 20, 2020 | 24.67 | 25.53 | 24.51 | 24.99 | 919,291 | +0.09(+0.36%) |
Aug 19, 2020 | 25.59 | 25.86 | 24.81 | 24.90 | 860,740 | -0.84(-3.25%) |
Aug 18, 2020 | 26.68 | 26.68 | 25.64 | 25.73 | 1,081,479 | -0.92(-3.45%) |
Aug 17, 2020 | 26.59 | 26.67 | 25.96 | 26.65 | 746,206 | +0.11(+0.40%) |
Aug 14, 2020 | 26.41 | 27.12 | 25.81 | 26.55 | 840,158 | -0.16(-0.61%) |
Aug 13, 2020 | 26.63 | 27.54 | 26.44 | 26.71 | 979,580 | -0.19(-0.70%) |
Aug 12, 2020 | 27.44 | 27.66 | 26.16 | 26.90 | 908,801 | -0.42(-1.55%) |
Aug 11, 2020 | 27.51 | 28.17 | 27.19 | 27.32 | 1,297,257 | +0.37(+1.36%) |
Aug 10, 2020 | 26.25 | 27.30 | 26.25 | 26.95 | 1,182,444 | +0.80(+3.08%) |
Aug 07, 2020 | 24.43 | 26.34 | 24.19 | 26.15 | 1,662,113 | +1.68(+6.88%) |
Aug 06, 2020 | 23.87 | 25.06 | 23.67 | 24.46 | 1,514,680 | +0.48(+2.00%) |
Aug 05, 2020 | 24.71 | 25.13 | 23.62 | 23.99 | 1,180,036 | -0.59(-2.38%) |
Aug 04, 2020 | 23.09 | 24.78 | 23.06 | 24.57 | 1,226,986 | +1.43(+6.18%) |
Aug 03, 2020 | 23.10 | 23.32 | 22.17 | 23.14 | 2,106,596 | -0.14(-0.59%) |
Jul 31, 2020 | 24.56 | 24.87 | 22.97 | 23.28 | 1,690,770 | -1.34(-5.45%) |
Jul 30, 2020 | 25.20 | 25.40 | 24.55 | 24.62 | 1,234,017 | -1.18(-4.57%) |
Jul 29, 2020 | 25.98 | 26.23 | 25.29 | 25.80 | 1,242,715 | -0.26(-1.00%) |
Jul 28, 2020 | 25.26 | 26.34 | 25.18 | 26.06 | 515,713 | +0.70(+2.76%) |
Jul 27, 2020 | 25.13 | 25.38 | 24.60 | 25.36 | 659,533 | -0.03(-0.13%) |
Jul 24, 2020 | 25.81 | 25.97 | 25.10 | 25.39 | 1,064,495 | -0.49(-1.88%) |
Jul 23, 2020 | 25.73 | 26.01 | 25.28 | 25.88 | 545,775 | -0.20(-0.78%) |
Jul 22, 2020 | 25.20 | 26.27 | 24.88 | 26.08 | 740,936 | +0.70(+2.75%) |
Jul 21, 2020 | 25.07 | 25.91 | 25.01 | 25.38 | 707,875 | +0.75(+3.04%) |
Jul 20, 2020 | 25.38 | 25.61 | 24.58 | 24.64 | 1,145,906 | -0.92(-3.60%) |
Jul 17, 2020 | 25.78 | 25.81 | 25.14 | 25.55 | 573,880 | -0.15(-0.60%) |
Jul 16, 2020 | 26.24 | 26.40 | 25.48 | 25.71 | 595,955 | -0.91(-3.42%) |
Jul 15, 2020 | 25.88 | 26.85 | 25.81 | 26.62 | 1,390,260 | +1.90(+7.70%) |
Jul 14, 2020 | 25.23 | 25.47 | 24.52 | 24.72 | 857,300 | -0.49(-1.94%) |
Jul 13, 2020 | 26.12 | 26.30 | 24.92 | 25.20 | 977,841 | -0.68(-2.64%) |
Jul 10, 2020 | 24.92 | 25.94 | 24.66 | 25.89 | 1,139,151 | +0.89(+3.58%) |
Jul 09, 2020 | 26.16 | 26.18 | 24.11 | 24.99 | 1,422,729 | -1.18(-4.50%) |
Jul 08, 2020 | 25.50 | 26.18 | 25.04 | 26.17 | 1,104,644 | +0.72(+2.81%) |
Jul 07, 2020 | 26.57 | 26.57 | 25.34 | 25.46 | 1,631,733 | -1.68(-6.17%) |
Jul 06, 2020 | 27.66 | 28.22 | 27.03 | 27.13 | 1,286,764 | +0.33(+1.21%) |
Jul 02, 2020 | 28.29 | 28.54 | 26.59 | 26.81 | 1,307,650 | -0.59(-2.17%) |
Jul 01, 2020 | 27.13 | 28.29 | 27.05 | 27.40 | 1,034,853 | +0.46(+1.72%) |
Jun 30, 2020 | 26.83 | 27.47 | 26.29 | 26.94 | 1,226,814 | +0.09(+0.33%) |
Jun 29, 2020 | 25.81 | 27.16 | 25.07 | 26.85 | 1,641,432 | +1.07(+4.13%) |
Jun 26, 2020 | 26.90 | 27.10 | 25.66 | 25.78 | 2,355,050 | -1.41(-5.20%) |
Jun 25, 2020 | 26.61 | 27.22 | 26.18 | 27.20 | 2,499,601 | -0.11(-0.39%) |
Jun 24, 2020 | 28.46 | 28.63 | 26.69 | 27.30 | 2,096,091 | -1.76(-6.07%) |
Jun 23, 2020 | 29.48 | 29.68 | 28.65 | 29.07 | 982,208 | +0.02(+0.06%) |
Jun 22, 2020 | 29.56 | 29.56 | 28.24 | 29.05 | 1,745,072 | -0.77(-2.59%) |
Jun 19, 2020 | 30.73 | 31.53 | 29.63 | 29.82 | 4,850,188 | -0.71(-2.32%) |
Jun 18, 2020 | 29.45 | 30.95 | 28.96 | 30.53 | 1,032,888 | -0.31(-1.00%) |
Jun 17, 2020 | 31.26 | 31.28 | 29.99 | 30.84 | 1,181,446 | -0.05(-0.16%) |
Jun 16, 2020 | 32.86 | 32.93 | 30.55 | 30.89 | 2,003,868 | +0.46(+1.52%) |
Jun 15, 2020 | 27.89 | 30.94 | 27.53 | 30.42 | 2,510,099 | +0.54(+1.80%) |
Jun 12, 2020 | 30.99 | 31.32 | 28.46 | 29.89 | 1,619,066 | +1.30(+4.55%) |
Jun 11, 2020 | 27.34 | 29.38 | 26.97 | 28.59 | 3,319,059 | -2.81(-8.96%) |
Jun 10, 2020 | 34.27 | 34.34 | 30.19 | 31.40 | 3,261,049 | -2.68(-7.87%) |
Jun 09, 2020 | 33.23 | 34.85 | 32.55 | 34.08 | 1,554,916 | -1.69(-4.73%) |
Jun 08, 2020 | 36.17 | 36.48 | 34.50 | 35.77 | 2,287,109 | +0.81(+2.33%) |
Jun 05, 2020 | 35.65 | 36.97 | 34.61 | 34.96 | 3,518,554 | +1.88(+5.68%) |
Jun 04, 2020 | 30.03 | 33.10 | 29.03 | 33.08 | 3,237,736 | +3.06(+10.18%) |
Jun 03, 2020 | 28.61 | 30.61 | 28.56 | 30.03 | 1,736,047 | +2.05(+7.32%) |
Jun 02, 2020 | 28.50 | 29.02 | 27.95 | 27.98 | 2,326,599 | +0.15(+0.55%) |