Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.62 | 30.66 | 30.02 | 30.03 | 1,730,087 | -0.53(-1.75%) |
Aug 28, 2020 | 30.75 | 30.80 | 30.06 | 30.56 | 1,618,025 | -0.03(-0.09%) |
Aug 27, 2020 | 30.85 | 30.88 | 30.29 | 30.59 | 2,533,038 | -0.23(-0.75%) |
Aug 26, 2020 | 30.75 | 30.88 | 30.11 | 30.82 | 2,432,538 | +0.06(+0.18%) |
Aug 25, 2020 | 31.13 | 31.44 | 30.58 | 30.76 | 1,774,165 | -0.13(-0.42%) |
Aug 24, 2020 | 30.08 | 31.06 | 30.02 | 30.89 | 1,949,096 | +1.10(+3.71%) |
Aug 21, 2020 | 30.21 | 30.30 | 29.64 | 29.79 | 2,060,075 | -0.67(-2.21%) |
Aug 20, 2020 | 30.49 | 30.69 | 30.18 | 30.46 | 2,154,799 | -0.44(-1.43%) |
Aug 19, 2020 | 31.61 | 31.86 | 30.74 | 30.90 | 2,125,429 | -0.84(-2.64%) |
Aug 18, 2020 | 31.59 | 32.10 | 31.23 | 31.74 | 2,175,714 | +0.10(+0.32%) |
Aug 17, 2020 | 32.37 | 32.65 | 31.56 | 31.64 | 2,139,909 | -0.66(-2.05%) |
Aug 14, 2020 | 31.88 | 32.32 | 31.73 | 32.30 | 2,439,643 | +0.40(+1.27%) |
Aug 13, 2020 | 31.56 | 32.09 | 31.41 | 31.90 | 1,993,547 | +0.07(+0.23%) |
Aug 12, 2020 | 32.76 | 32.95 | 31.56 | 31.82 | 2,540,180 | -0.56(-1.72%) |
Aug 11, 2020 | 32.54 | 32.95 | 32.04 | 32.38 | 3,313,968 | +0.56(+1.75%) |
Aug 10, 2020 | 30.66 | 32.06 | 30.52 | 31.82 | 4,387,521 | +1.60(+5.28%) |
Aug 07, 2020 | 31.25 | 31.25 | 29.82 | 30.23 | 4,459,970 | -0.24(-0.78%) |
Aug 06, 2020 | 30.85 | 31.46 | 30.42 | 30.46 | 4,046,858 | +0.43(+1.43%) |
Aug 05, 2020 | 29.98 | 30.28 | 29.77 | 30.03 | 4,318,726 | +0.49(+1.67%) |
Aug 04, 2020 | 29.14 | 29.96 | 28.98 | 29.54 | 4,259,020 | +0.85(+2.96%) |
Aug 03, 2020 | 28.68 | 29.14 | 28.63 | 28.69 | 4,359,444 | +0.11(+0.38%) |
Jul 31, 2020 | 28.05 | 28.81 | 27.88 | 28.58 | 8,877,852 | +0.47(+1.69%) |
Jul 30, 2020 | 28.08 | 28.40 | 27.45 | 28.11 | 2,596,902 | -0.50(-1.75%) |
Jul 29, 2020 | 27.81 | 28.72 | 27.70 | 28.61 | 2,700,345 | +1.04(+3.77%) |
Jul 28, 2020 | 28.31 | 28.39 | 27.40 | 27.57 | 2,976,273 | -1.04(-3.64%) |
Jul 27, 2020 | 27.86 | 28.97 | 27.84 | 28.61 | 2,619,138 | +0.71(+2.55%) |
Jul 24, 2020 | 27.82 | 28.26 | 27.53 | 27.90 | 1,702,397 | +0.18(+0.66%) |
Jul 23, 2020 | 27.52 | 28.26 | 27.07 | 27.72 | 2,106,310 | +0.14(+0.50%) |
Jul 22, 2020 | 26.97 | 27.64 | 26.81 | 27.58 | 1,735,953 | +0.39(+1.44%) |
Jul 21, 2020 | 26.77 | 27.48 | 26.77 | 27.19 | 2,212,229 | +0.58(+2.19%) |
Jul 20, 2020 | 27.55 | 27.69 | 26.53 | 26.60 | 1,774,726 | -1.09(-3.95%) |
Jul 17, 2020 | 27.44 | 28.16 | 27.43 | 27.70 | 2,069,796 | +0.37(+1.34%) |
Jul 16, 2020 | 27.80 | 27.95 | 27.21 | 27.33 | 2,673,378 | -0.62(-2.22%) |
Jul 15, 2020 | 27.73 | 28.46 | 27.62 | 27.95 | 2,340,475 | +0.91(+3.37%) |
Jul 14, 2020 | 26.99 | 27.43 | 26.52 | 27.04 | 2,772,904 | -0.10(-0.37%) |
Jul 13, 2020 | 26.84 | 27.56 | 26.69 | 27.14 | 3,116,551 | +1.49(+5.80%) |
Jul 10, 2020 | 24.34 | 25.69 | 24.34 | 25.66 | 1,953,066 | +1.11(+4.54%) |
Jul 09, 2020 | 25.48 | 25.52 | 24.26 | 24.54 | 2,447,438 | -0.77(-3.03%) |
Jul 08, 2020 | 26.62 | 26.78 | 25.22 | 25.31 | 2,696,423 | -1.35(-5.07%) |
Jul 07, 2020 | 26.77 | 27.19 | 26.44 | 26.66 | 1,926,942 | -0.49(-1.81%) |
Jul 06, 2020 | 27.43 | 27.69 | 26.72 | 27.15 | 2,232,659 | +0.35(+1.29%) |
Jul 02, 2020 | 26.66 | 27.27 | 26.48 | 26.81 | 2,144,657 | +0.77(+2.94%) |
Jul 01, 2020 | 25.76 | 26.65 | 25.70 | 26.04 | 2,829,996 | +0.36(+1.42%) |
Jun 30, 2020 | 24.90 | 25.84 | 24.60 | 25.67 | 3,180,670 | +0.54(+2.14%) |
Jun 29, 2020 | 25.30 | 25.50 | 24.93 | 25.14 | 2,217,847 | +0.09(+0.36%) |
Jun 26, 2020 | 24.91 | 25.35 | 24.81 | 25.04 | 3,850,123 | -0.08(-0.33%) |
Jun 25, 2020 | 25.16 | 25.46 | 24.60 | 25.13 | 3,843,512 | -0.27(-1.08%) |
Jun 24, 2020 | 26.63 | 26.74 | 25.35 | 25.40 | 2,204,722 | -1.79(-6.58%) |
Jun 23, 2020 | 27.87 | 27.91 | 26.92 | 27.19 | 2,782,220 | -0.32(-1.16%) |
Jun 22, 2020 | 27.02 | 27.63 | 26.60 | 27.51 | 1,953,917 | +0.24(+0.87%) |
Jun 19, 2020 | 28.04 | 28.04 | 27.03 | 27.27 | 3,177,692 | -0.09(-0.33%) |
Jun 18, 2020 | 27.25 | 27.85 | 27.03 | 27.36 | 2,003,495 | -0.22(-0.79%) |
Jun 17, 2020 | 28.35 | 28.35 | 27.40 | 27.58 | 1,673,976 | -0.53(-1.88%) |
Jun 16, 2020 | 28.37 | 28.37 | 27.20 | 28.11 | 2,503,696 | +1.26(+4.69%) |
Jun 15, 2020 | 25.86 | 27.11 | 25.59 | 26.85 | 1,781,877 | +0.03(+0.10%) |
Jun 12, 2020 | 26.89 | 27.12 | 25.94 | 26.82 | 1,808,496 | +1.15(+4.48%) |
Jun 11, 2020 | 26.69 | 27.11 | 25.26 | 25.67 | 3,013,746 | -2.50(-8.87%) |
Jun 10, 2020 | 29.08 | 29.13 | 28.15 | 28.17 | 2,620,870 | -0.96(-3.29%) |
Jun 09, 2020 | 29.34 | 29.56 | 28.75 | 29.13 | 2,330,441 | -0.96(-3.18%) |
Jun 08, 2020 | 30.47 | 31.07 | 29.86 | 30.09 | 2,860,896 | +0.24(+0.79%) |
Jun 05, 2020 | 30.25 | 30.59 | 29.70 | 29.85 | 3,022,709 | +0.88(+3.06%) |
Jun 04, 2020 | 28.89 | 29.26 | 28.30 | 28.97 | 1,952,346 | -0.15(-0.50%) |
Jun 03, 2020 | 28.66 | 29.49 | 28.65 | 29.11 | 2,545,425 | +0.91(+3.23%) |
Jun 02, 2020 | 27.15 | 28.39 | 27.15 | 28.20 | 4,272,434 | +1.20(+4.46%) |