Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.83 | 23.19 | 22.29 | 22.59 | 21,577,076 | +0.28(+1.26%) |
Aug 28, 2020 | 21.79 | 22.35 | 21.40 | 22.31 | 22,074,900 | +0.57(+2.62%) |
Aug 27, 2020 | 21.50 | 22.20 | 20.87 | 21.74 | 23,752,294 | +0.38(+1.78%) |
Aug 26, 2020 | 21.15 | 21.41 | 21.01 | 21.36 | 12,893,834 | +0.24(+1.14%) |
Aug 25, 2020 | 20.90 | 21.19 | 20.68 | 21.12 | 18,679,772 | +0.25(+1.20%) |
Aug 24, 2020 | 21.76 | 21.76 | 20.77 | 20.87 | 22,638,584 | -0.73(-3.38%) |
Aug 21, 2020 | 21.90 | 21.99 | 21.55 | 21.60 | 10,525,400 | -0.23(-1.05%) |
Aug 20, 2020 | 21.76 | 21.97 | 21.58 | 21.83 | 8,682,185 | -0.04(-0.18%) |
Aug 19, 2020 | 21.71 | 22.43 | 21.54 | 21.87 | 17,047,472 | +0.10(+0.46%) |
Aug 18, 2020 | 21.94 | 22.13 | 21.58 | 21.77 | 13,048,160 | -0.02(-0.09%) |
Aug 17, 2020 | 21.83 | 21.98 | 21.26 | 21.79 | 16,240,161 | +0.10(+0.46%) |
Aug 14, 2020 | 21.90 | 22.05 | 21.46 | 21.69 | 9,311,700 | -0.21(-0.96%) |
Aug 13, 2020 | 21.95 | 22.33 | 21.63 | 21.90 | 12,410,920 | +0.04(+0.18%) |
Aug 12, 2020 | 21.84 | 22.29 | 21.71 | 21.86 | 13,419,242 | +0.26(+1.20%) |
Aug 11, 2020 | 21.83 | 22.50 | 21.55 | 21.60 | 16,378,589 | -0.42(-1.91%) |
Aug 10, 2020 | 21.70 | 22.29 | 21.21 | 22.02 | 21,486,200 | +0.44(+2.04%) |
Aug 07, 2020 | 21.36 | 22.20 | 21.28 | 21.58 | 30,708,500 | +0.23(+1.08%) |
Aug 06, 2020 | 21.80 | 21.90 | 21.13 | 21.35 | 28,045,192 | -0.35(-1.61%) |
Aug 05, 2020 | 21.78 | 22.14 | 21.51 | 21.70 | 17,258,588 | -0.06(-0.28%) |
Aug 04, 2020 | 21.19 | 22.27 | 21.18 | 21.76 | 25,182,624 | +0.54(+2.54%) |
Aug 03, 2020 | 21.89 | 21.89 | 20.61 | 21.22 | 56,394,032 | -1.20(-5.35%) |
Jul 31, 2020 | 22.83 | 23.96 | 22.05 | 22.42 | 51,528,900 | +0.01(+0.04%) |
Jul 30, 2020 | 22.70 | 22.90 | 22.35 | 22.41 | 17,602,704 | -0.49(-2.14%) |
Jul 29, 2020 | 22.85 | 23.00 | 22.62 | 22.90 | 13,127,901 | +0.31(+1.37%) |
Jul 28, 2020 | 22.66 | 22.99 | 22.42 | 22.59 | 15,205,597 | -0.25(-1.09%) |
Jul 27, 2020 | 22.34 | 22.85 | 22.20 | 22.84 | 21,427,402 | +0.69(+3.12%) |
Jul 24, 2020 | 21.88 | 22.45 | 21.53 | 22.15 | 22,471,800 | +0.18(+0.82%) |
Jul 23, 2020 | 22.78 | 23.09 | 21.80 | 21.97 | 47,344,408 | -1.23(-5.30%) |
Jul 22, 2020 | 23.49 | 23.79 | 22.46 | 23.20 | 83,786,560 | -1.54(-6.22%) |
Jul 21, 2020 | 25.58 | 25.74 | 24.58 | 24.74 | 51,691,020 | -0.53(-2.10%) |
Jul 20, 2020 | 24.86 | 25.32 | 24.46 | 25.27 | 20,213,968 | +0.73(+2.97%) |
Jul 17, 2020 | 23.94 | 24.68 | 23.79 | 24.54 | 17,438,800 | +0.64(+2.68%) |
Jul 16, 2020 | 24.18 | 24.42 | 23.44 | 23.90 | 20,175,314 | -0.64(-2.61%) |
Jul 15, 2020 | 24.15 | 24.65 | 23.69 | 24.54 | 24,475,760 | +0.80(+3.37%) |
Jul 14, 2020 | 24.00 | 24.27 | 23.02 | 23.74 | 30,301,762 | -0.53(-2.18%) |
Jul 13, 2020 | 25.82 | 26.28 | 24.23 | 24.27 | 21,227,130 | -1.26(-4.94%) |
Jul 10, 2020 | 25.92 | 25.93 | 24.91 | 25.53 | 23,809,000 | -0.41(-1.58%) |
Jul 09, 2020 | 26.05 | 26.76 | 25.25 | 25.94 | 21,714,640 | -0.45(-1.71%) |
Jul 08, 2020 | 25.28 | 26.50 | 25.14 | 26.39 | 39,688,868 | +1.58(+6.37%) |
Jul 07, 2020 | 23.73 | 25.58 | 23.55 | 24.81 | 41,794,592 | +1.39(+5.94%) |
Jul 06, 2020 | 23.51 | 23.97 | 23.36 | 23.42 | 18,685,762 | +0.20(+0.86%) |
Jul 02, 2020 | 24.01 | 24.12 | 23.11 | 23.22 | 18,493,800 | -0.50(-2.11%) |
Jul 01, 2020 | 23.65 | 24.23 | 23.58 | 23.72 | 21,730,884 | +0.23(+0.98%) |
Jun 30, 2020 | 23.06 | 23.67 | 22.68 | 23.49 | 21,710,852 | +0.40(+1.73%) |
Jun 29, 2020 | 22.86 | 23.20 | 22.03 | 23.09 | 29,188,496 | +0.02(+0.09%) |
Jun 26, 2020 | 24.84 | 24.90 | 23.05 | 23.07 | 34,806,200 | -1.41(-5.76%) |
Jun 25, 2020 | 23.51 | 24.50 | 23.45 | 24.48 | 26,002,312 | +0.85(+3.60%) |
Jun 24, 2020 | 23.52 | 23.95 | 22.88 | 23.63 | 26,013,314 | -0.04(-0.17%) |
Jun 23, 2020 | 23.46 | 23.92 | 23.08 | 23.67 | 26,566,960 | +0.47(+2.03%) |
Jun 22, 2020 | 22.84 | 23.60 | 22.71 | 23.20 | 26,290,460 | +0.54(+2.38%) |
Jun 19, 2020 | 22.41 | 22.70 | 21.95 | 22.66 | 33,297,100 | +0.67(+3.05%) |
Jun 18, 2020 | 21.81 | 22.01 | 21.66 | 21.99 | 17,762,136 | +0.17(+0.78%) |
Jun 17, 2020 | 21.00 | 21.95 | 20.86 | 21.82 | 24,808,148 | +0.92(+4.40%) |
Jun 16, 2020 | 21.30 | 21.45 | 20.64 | 20.90 | 20,827,344 | +0.15(+0.72%) |
Jun 15, 2020 | 19.81 | 20.79 | 19.74 | 20.75 | 16,281,836 | +0.57(+2.82%) |
Jun 12, 2020 | 20.42 | 20.44 | 19.64 | 20.18 | 24,757,000 | +0.47(+2.38%) |
Jun 11, 2020 | 20.05 | 20.95 | 19.61 | 19.71 | 39,296,716 | -1.49(-7.03%) |
Jun 10, 2020 | 21.24 | 21.36 | 20.30 | 21.20 | 33,696,972 | +0.11(+0.52%) |
Jun 09, 2020 | 20.46 | 21.14 | 20.42 | 21.09 | 27,310,384 | +0.44(+2.13%) |
Jun 08, 2020 | 20.30 | 20.76 | 20.06 | 20.65 | 20,865,382 | +0.32(+1.57%) |
Jun 05, 2020 | 19.45 | 20.34 | 19.32 | 20.33 | 36,127,100 | +1.07(+5.56%) |
Jun 04, 2020 | 19.49 | 20.03 | 19.06 | 19.26 | 47,117,332 | -0.47(-2.38%) |
Jun 03, 2020 | 19.83 | 19.83 | 18.91 | 19.73 | 38,316,440 | -0.02(-0.10%) |
Jun 02, 2020 | 19.66 | 19.87 | 19.18 | 19.75 | 25,378,928 | +0.20(+1.02%) |