Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.86 | 23.92 | 23.09 | 23.35 | 3,670,034 | -0.61(-2.55%) |
Aug 28, 2020 | 24.62 | 24.79 | 23.63 | 23.96 | 2,644,600 | -0.59(-2.40%) |
Aug 27, 2020 | 24.35 | 24.60 | 24.12 | 24.55 | 2,249,642 | +0.25(+1.03%) |
Aug 26, 2020 | 24.14 | 24.35 | 23.89 | 24.30 | 1,147,939 | -0.01(-0.04%) |
Aug 25, 2020 | 23.98 | 24.35 | 23.68 | 24.31 | 1,501,356 | +0.33(+1.38%) |
Aug 24, 2020 | 23.44 | 24.02 | 23.26 | 23.98 | 2,323,237 | +0.50(+2.13%) |
Aug 21, 2020 | 24.31 | 24.37 | 23.26 | 23.48 | 2,962,400 | -0.84(-3.45%) |
Aug 20, 2020 | 24.17 | 24.70 | 24.17 | 24.32 | 1,753,459 | +0.13(+0.54%) |
Aug 19, 2020 | 24.10 | 24.49 | 24.04 | 24.19 | 1,248,536 | +0.06(+0.25%) |
Aug 18, 2020 | 24.32 | 24.51 | 23.96 | 24.13 | 2,244,471 | -0.22(-0.90%) |
Aug 17, 2020 | 24.60 | 24.89 | 24.34 | 24.35 | 1,369,543 | -0.15(-0.61%) |
Aug 14, 2020 | 24.23 | 24.66 | 23.89 | 24.50 | 1,540,300 | +0.03(+0.12%) |
Aug 13, 2020 | 24.12 | 24.58 | 23.82 | 24.47 | 2,023,938 | +0.61(+2.56%) |
Aug 12, 2020 | 23.80 | 24.06 | 23.69 | 23.86 | 2,179,893 | +0.31(+1.32%) |
Aug 11, 2020 | 24.77 | 24.77 | 23.55 | 23.55 | 2,615,464 | -1.22(-4.93%) |
Aug 10, 2020 | 25.11 | 25.23 | 24.50 | 24.77 | 1,846,477 | -0.26(-1.04%) |
Aug 07, 2020 | 24.41 | 25.39 | 24.36 | 25.03 | 2,174,700 | +0.37(+1.50%) |
Aug 06, 2020 | 25.00 | 25.33 | 24.60 | 24.66 | 1,927,825 | -0.22(-0.88%) |
Aug 05, 2020 | 25.28 | 25.39 | 24.77 | 24.88 | 2,107,148 | -0.40(-1.58%) |
Aug 04, 2020 | 25.33 | 25.82 | 25.11 | 25.28 | 2,882,502 | +0.04(+0.16%) |
Aug 03, 2020 | 26.40 | 26.50 | 24.37 | 25.24 | 7,041,958 | -1.14(-4.32%) |
Jul 31, 2020 | 26.65 | 27.05 | 26.36 | 26.38 | 2,441,200 | -0.12(-0.45%) |
Jul 30, 2020 | 27.21 | 27.67 | 26.19 | 26.50 | 5,533,158 | -0.65(-2.39%) |
Jul 29, 2020 | 27.02 | 27.36 | 26.21 | 27.15 | 4,079,239 | +0.13(+0.48%) |
Jul 28, 2020 | 26.91 | 27.67 | 26.61 | 27.02 | 2,992,250 | +0.11(+0.41%) |
Jul 27, 2020 | 27.08 | 27.27 | 26.35 | 26.91 | 2,592,575 | +0.30(+1.15%) |
Jul 24, 2020 | 26.91 | 27.26 | 26.27 | 26.61 | 1,656,900 | -0.43(-1.61%) |
Jul 23, 2020 | 27.44 | 27.84 | 26.73 | 27.04 | 2,980,419 | -0.27(-0.99%) |
Jul 22, 2020 | 27.98 | 27.99 | 26.96 | 27.31 | 2,747,854 | -0.10(-0.36%) |
Jul 21, 2020 | 25.67 | 28.00 | 25.59 | 27.41 | 5,910,387 | +1.83(+7.15%) |
Jul 20, 2020 | 25.61 | 25.74 | 25.12 | 25.58 | 1,154,651 | -0.06(-0.23%) |
Jul 17, 2020 | 25.69 | 25.87 | 25.52 | 25.64 | 1,254,500 | -0.03(-0.12%) |
Jul 16, 2020 | 25.86 | 26.18 | 25.62 | 25.67 | 1,331,611 | -0.25(-0.96%) |
Jul 15, 2020 | 25.70 | 25.98 | 25.15 | 25.92 | 2,731,372 | +0.27(+1.05%) |
Jul 14, 2020 | 24.34 | 25.77 | 24.21 | 25.65 | 2,917,084 | +1.35(+5.56%) |
Jul 13, 2020 | 24.33 | 24.50 | 23.68 | 24.30 | 3,330,070 | -0.05(-0.21%) |
Jul 10, 2020 | 24.48 | 24.73 | 24.13 | 24.35 | 1,851,400 | -0.17(-0.69%) |
Jul 09, 2020 | 24.90 | 25.19 | 24.16 | 24.52 | 2,680,211 | -0.36(-1.45%) |
Jul 08, 2020 | 25.69 | 26.03 | 24.60 | 24.88 | 3,582,482 | -1.28(-4.89%) |
Jul 07, 2020 | 26.50 | 26.51 | 25.95 | 26.16 | 2,667,964 | +0.26(+1.00%) |
Jul 06, 2020 | 25.09 | 26.10 | 25.09 | 25.90 | 2,357,206 | +1.00(+4.02%) |
Jul 02, 2020 | 25.00 | 25.41 | 24.81 | 24.90 | 1,493,000 | -0.03(-0.12%) |
Jul 01, 2020 | 25.61 | 25.64 | 24.88 | 24.93 | 2,329,948 | -0.66(-2.58%) |
Jun 30, 2020 | 26.00 | 26.20 | 25.32 | 25.59 | 3,574,154 | -0.32(-1.24%) |
Jun 29, 2020 | 24.83 | 25.97 | 24.63 | 25.91 | 2,824,370 | +1.19(+4.81%) |
Jun 26, 2020 | 24.35 | 24.88 | 24.30 | 24.72 | 3,733,800 | +0.49(+2.02%) |
Jun 25, 2020 | 23.51 | 24.45 | 23.51 | 24.23 | 3,052,906 | +0.63(+2.67%) |
Jun 24, 2020 | 23.17 | 23.78 | 22.76 | 23.60 | 2,732,672 | +0.37(+1.59%) |
Jun 23, 2020 | 23.52 | 23.83 | 22.92 | 23.23 | 3,077,160 | -0.14(-0.60%) |
Jun 22, 2020 | 22.25 | 23.42 | 22.25 | 23.37 | 2,198,381 | +1.06(+4.75%) |
Jun 19, 2020 | 22.36 | 22.85 | 22.21 | 22.31 | 2,463,900 | +0.01(+0.04%) |
Jun 18, 2020 | 23.24 | 23.26 | 22.21 | 22.30 | 2,396,046 | -1.04(-4.46%) |
Jun 17, 2020 | 23.57 | 23.57 | 23.15 | 23.34 | 1,522,702 | -0.22(-0.93%) |
Jun 16, 2020 | 23.22 | 23.67 | 23.03 | 23.56 | 1,626,622 | +0.68(+2.97%) |
Jun 15, 2020 | 22.96 | 23.11 | 22.53 | 22.88 | 2,078,476 | -0.13(-0.56%) |
Jun 12, 2020 | 24.27 | 24.31 | 22.80 | 23.01 | 2,454,000 | -0.85(-3.56%) |
Jun 11, 2020 | 24.01 | 24.60 | 23.84 | 23.86 | 1,631,853 | -0.45(-1.85%) |
Jun 10, 2020 | 24.96 | 25.22 | 24.20 | 24.31 | 2,705,649 | -0.57(-2.29%) |
Jun 09, 2020 | 24.86 | 24.93 | 24.06 | 24.88 | 2,511,201 | +0.05(+0.20%) |
Jun 08, 2020 | 24.91 | 25.14 | 24.46 | 24.83 | 2,098,316 | -0.12(-0.48%) |
Jun 05, 2020 | 24.89 | 25.11 | 24.62 | 24.95 | 2,075,800 | +0.02(+0.08%) |
Jun 04, 2020 | 25.50 | 25.71 | 24.77 | 24.93 | 2,358,077 | -0.69(-2.69%) |
Jun 03, 2020 | 25.76 | 26.05 | 25.61 | 25.62 | 1,809,407 | -0.15(-0.58%) |
Jun 02, 2020 | 25.42 | 25.80 | 25.28 | 25.77 | 1,400,255 | +0.29(+1.14%) |