Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.73 | 22.30 | 21.53 | 22.22 | 1,395,079 | +0.59(+2.73%) |
Aug 28, 2020 | 21.81 | 22.06 | 21.52 | 21.63 | 1,044,500 | -0.14(-0.64%) |
Aug 27, 2020 | 21.63 | 22.07 | 21.41 | 21.77 | 1,981,899 | +0.30(+1.40%) |
Aug 26, 2020 | 21.80 | 21.92 | 21.38 | 21.47 | 1,796,982 | -0.47(-2.14%) |
Aug 25, 2020 | 21.56 | 22.00 | 21.46 | 21.94 | 989,325 | +0.30(+1.39%) |
Aug 24, 2020 | 22.31 | 22.49 | 21.37 | 21.64 | 1,652,361 | -0.61(-2.74%) |
Aug 21, 2020 | 22.32 | 22.41 | 22.13 | 22.25 | 937,100 | -0.20(-0.89%) |
Aug 20, 2020 | 22.27 | 22.59 | 22.11 | 22.45 | 1,116,276 | +0.06(+0.27%) |
Aug 19, 2020 | 22.50 | 22.67 | 22.25 | 22.39 | 1,855,472 | -0.17(-0.75%) |
Aug 18, 2020 | 23.00 | 23.05 | 22.25 | 22.56 | 1,517,315 | -0.15(-0.66%) |
Aug 17, 2020 | 22.14 | 22.76 | 22.12 | 22.71 | 2,088,502 | +0.73(+3.32%) |
Aug 14, 2020 | 22.00 | 22.21 | 21.75 | 21.98 | 1,384,100 | -0.05(-0.23%) |
Aug 13, 2020 | 21.88 | 22.21 | 21.62 | 22.03 | 1,366,626 | +0.17(+0.78%) |
Aug 12, 2020 | 21.60 | 22.04 | 21.37 | 21.86 | 1,889,980 | +0.19(+0.88%) |
Aug 11, 2020 | 21.75 | 21.98 | 21.20 | 21.67 | 2,412,127 | -0.06(-0.28%) |
Aug 10, 2020 | 22.45 | 22.59 | 21.60 | 21.73 | 2,062,828 | -0.63(-2.82%) |
Aug 07, 2020 | 23.15 | 23.18 | 22.25 | 22.36 | 2,725,800 | -0.45(-1.97%) |
Aug 06, 2020 | 23.03 | 23.10 | 22.43 | 22.81 | 2,144,538 | -0.24(-1.04%) |
Aug 05, 2020 | 23.37 | 23.54 | 22.70 | 23.05 | 2,470,389 | -0.40(-1.71%) |
Aug 04, 2020 | 23.51 | 23.57 | 22.90 | 23.45 | 1,594,998 | -0.24(-1.01%) |
Aug 03, 2020 | 23.31 | 23.83 | 23.23 | 23.69 | 1,405,428 | +0.60(+2.60%) |
Jul 31, 2020 | 23.93 | 23.93 | 22.93 | 23.09 | 1,977,600 | -0.69(-2.90%) |
Jul 30, 2020 | 23.62 | 24.10 | 23.45 | 23.78 | 1,836,986 | -0.08(-0.34%) |
Jul 29, 2020 | 25.04 | 25.04 | 23.73 | 23.86 | 1,996,538 | -0.50(-2.05%) |
Jul 28, 2020 | 24.63 | 24.86 | 24.21 | 24.36 | 1,245,828 | -0.39(-1.58%) |
Jul 27, 2020 | 24.75 | 25.18 | 24.53 | 24.75 | 1,659,990 | +0.16(+0.65%) |
Jul 24, 2020 | 24.73 | 24.74 | 24.09 | 24.59 | 1,811,300 | -0.39(-1.56%) |
Jul 23, 2020 | 24.91 | 25.76 | 24.66 | 24.98 | 2,515,696 | +0.12(+0.48%) |
Jul 22, 2020 | 24.80 | 25.02 | 24.39 | 24.86 | 1,409,076 | +0.07(+0.28%) |
Jul 21, 2020 | 25.54 | 25.61 | 24.72 | 24.79 | 1,770,037 | -0.81(-3.16%) |
Jul 20, 2020 | 24.89 | 25.75 | 24.77 | 25.60 | 2,654,922 | +1.00(+4.07%) |
Jul 17, 2020 | 24.23 | 24.75 | 23.97 | 24.60 | 2,176,000 | +0.48(+1.99%) |
Jul 16, 2020 | 24.25 | 24.34 | 23.81 | 24.12 | 1,403,776 | -0.25(-1.03%) |
Jul 15, 2020 | 23.96 | 24.50 | 23.80 | 24.37 | 1,741,622 | +0.57(+2.39%) |
Jul 14, 2020 | 23.97 | 24.08 | 22.80 | 23.80 | 3,965,067 | -0.06(-0.25%) |
Jul 13, 2020 | 25.20 | 25.54 | 23.84 | 23.86 | 2,389,307 | -1.08(-4.33%) |
Jul 10, 2020 | 24.29 | 25.43 | 24.26 | 24.94 | 3,661,100 | +0.76(+3.14%) |
Jul 09, 2020 | 23.96 | 24.25 | 23.65 | 24.18 | 2,157,975 | +0.26(+1.09%) |
Jul 08, 2020 | 23.55 | 23.92 | 23.29 | 23.92 | 2,072,688 | +0.55(+2.35%) |
Jul 07, 2020 | 22.72 | 23.52 | 22.70 | 23.37 | 2,984,319 | +0.23(+0.99%) |
Jul 06, 2020 | 23.20 | 23.79 | 22.94 | 23.14 | 1,622,041 | -0.34(-1.45%) |
Jul 02, 2020 | 23.42 | 23.79 | 23.32 | 23.48 | 1,383,500 | -0.02(-0.09%) |
Jul 01, 2020 | 23.91 | 24.27 | 23.34 | 23.50 | 2,172,069 | -0.24(-1.01%) |
Jun 30, 2020 | 22.64 | 24.00 | 22.64 | 23.74 | 4,946,587 | +1.01(+4.44%) |
Jun 29, 2020 | 22.95 | 23.10 | 22.45 | 22.73 | 1,340,245 | -0.15(-0.66%) |
Jun 26, 2020 | 23.75 | 23.94 | 22.69 | 22.88 | 2,530,400 | -0.91(-3.83%) |
Jun 25, 2020 | 23.50 | 23.83 | 23.12 | 23.79 | 1,275,815 | +0.34(+1.45%) |
Jun 24, 2020 | 23.89 | 24.25 | 23.25 | 23.45 | 1,626,450 | -0.45(-1.88%) |
Jun 23, 2020 | 24.30 | 24.43 | 23.87 | 23.90 | 2,530,404 | -0.27(-1.12%) |
Jun 22, 2020 | 24.31 | 24.48 | 23.57 | 24.17 | 2,642,028 | -0.01(-0.04%) |
Jun 19, 2020 | 22.67 | 24.20 | 22.37 | 24.18 | 7,474,900 | +1.71(+7.61%) |
Jun 18, 2020 | 22.48 | 22.96 | 22.39 | 22.47 | 1,922,832 | -0.01(-0.04%) |
Jun 17, 2020 | 23.45 | 23.59 | 22.44 | 22.48 | 2,367,914 | -0.94(-4.01%) |
Jun 16, 2020 | 23.12 | 23.51 | 22.59 | 23.42 | 2,791,837 | +0.62(+2.72%) |
Jun 15, 2020 | 21.90 | 22.82 | 21.80 | 22.80 | 2,144,388 | +0.41(+1.83%) |
Jun 12, 2020 | 22.01 | 22.51 | 21.70 | 22.39 | 3,011,700 | +0.77(+3.56%) |
Jun 11, 2020 | 22.73 | 22.89 | 21.61 | 21.62 | 2,333,985 | -1.51(-6.53%) |
Jun 10, 2020 | 22.80 | 23.23 | 22.52 | 23.13 | 2,581,076 | +0.50(+2.21%) |
Jun 09, 2020 | 22.65 | 22.96 | 22.48 | 22.63 | 2,013,482 | +0.02(+0.09%) |
Jun 08, 2020 | 22.52 | 22.82 | 22.19 | 22.61 | 1,981,916 | +0.24(+1.07%) |
Jun 05, 2020 | 23.01 | 23.07 | 21.89 | 22.37 | 1,889,200 | -0.21(-0.93%) |
Jun 04, 2020 | 23.12 | 23.47 | 22.46 | 22.58 | 3,411,253 | -0.59(-2.55%) |
Jun 03, 2020 | 24.18 | 24.46 | 23.14 | 23.17 | 2,480,358 | -1.10(-4.53%) |
Jun 02, 2020 | 24.21 | 24.29 | 23.56 | 24.27 | 2,591,976 | +0.13(+0.54%) |