Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 38.32 | 38.63 | 37.52 | 38.01 | 93,847 | -0.91(-2.33%) |
Aug 28, 2020 | 38.53 | 39.10 | 38.15 | 38.92 | 25,937 | -0.27(-0.69%) |
Aug 27, 2020 | 38.72 | 40.12 | 38.63 | 39.19 | 8,911 | -4.76(-10.83%) |
Aug 25, 2020 | 43.95 | 43.95 | 43.95 | 0 | -1.40(-3.09%) | |
Aug 24, 2020 | 43.95 | 46.18 | 43.76 | 45.34 | 22,670 | +0.09(+0.21%) |
Aug 21, 2020 | 45.53 | 45.67 | 44.51 | 45.25 | 7,138 | +0.47(+1.04%) |
Aug 20, 2020 | 47.40 | 47.40 | 44.60 | 44.78 | 56,356 | -1.96(-4.19%) |
Aug 19, 2020 | 46.00 | 46.94 | 45.06 | 46.74 | 36,974 | +0.47(+1.01%) |
Aug 18, 2020 | 48.42 | 48.42 | 46.18 | 46.28 | 6,640 | -2.61(-5.34%) |
Aug 17, 2020 | 49.45 | 49.54 | 48.42 | 48.89 | 4,328 | -1.68(-3.32%) |
Aug 14, 2020 | 49.54 | 50.66 | 48.80 | 50.57 | 4,040 | +1.03(+2.07%) |
Aug 13, 2020 | 50.57 | 50.66 | 48.61 | 49.54 | 5,290 | -0.93(-1.85%) |
Aug 12, 2020 | 51.69 | 51.69 | 49.82 | 50.48 | 4,243 | -1.82(-3.48%) |
Aug 11, 2020 | 51.13 | 52.34 | 49.02 | 52.30 | 7,528 | +2.85(+5.75%) |
Aug 10, 2020 | 47.49 | 51.13 | 47.49 | 49.45 | 9,195 | +1.40(+2.91%) |
Aug 07, 2020 | 46.81 | 49.31 | 46.00 | 48.05 | 14,983 | +1.96(+4.25%) |
Aug 06, 2020 | 47.12 | 47.80 | 45.90 | 46.09 | 55,602 | -0.93(-1.98%) |
Aug 05, 2020 | 46.93 | 47.86 | 46.46 | 47.02 | 107,215 | -0.37(-0.79%) |
Aug 04, 2020 | 48.80 | 48.80 | 47.21 | 47.40 | 22,385 | -0.56(-1.17%) |
Aug 03, 2020 | 48.98 | 48.98 | 47.40 | 47.96 | 80,222 | -1.31(-2.65%) |
Jul 31, 2020 | 49.64 | 51.46 | 48.98 | 49.26 | 24,726 | -2.52(-4.86%) |
Jul 30, 2020 | 56.35 | 56.35 | 51.60 | 51.78 | 9,521 | -1.12(-2.12%) |
Jul 29, 2020 | 57.29 | 57.29 | 52.34 | 52.90 | 7,047 | -2.99(-5.34%) |
Jul 28, 2020 | 54.40 | 55.89 | 53.46 | 55.89 | 5,129 | +2.43(+4.54%) |
Jul 27, 2020 | 55.14 | 55.99 | 53.09 | 53.46 | 10,867 | -2.65(-4.72%) |
Jul 24, 2020 | 59.06 | 59.06 | 54.91 | 56.11 | 26,323 | +1.34(+2.45%) |
Jul 23, 2020 | 52.07 | 55.67 | 50.92 | 54.77 | 14,461 | +3.08(+5.96%) |
Jul 22, 2020 | 50.85 | 52.62 | 50.48 | 51.69 | 6,883 | +0.28(+0.54%) |
Jul 21, 2020 | 48.42 | 51.69 | 48.42 | 51.41 | 7,014 | +1.59(+3.18%) |
Jul 20, 2020 | 55.89 | 55.89 | 49.54 | 49.82 | 8,962 | -5.78(-10.40%) |
Jul 17, 2020 | 56.07 | 57.57 | 54.95 | 55.61 | 6,334 | -0.47(-0.83%) |
Jul 16, 2020 | 57.38 | 58.69 | 55.51 | 56.07 | 21,463 | +1.12(+2.04%) |
Jul 15, 2020 | 54.95 | 57.10 | 54.21 | 54.95 | 9,734 | -0.37(-0.67%) |
Jul 14, 2020 | 58.03 | 61.11 | 55.05 | 55.33 | 30,953 | -0.93(-1.66%) |
Jul 13, 2020 | 49.08 | 56.35 | 48.33 | 56.26 | 19,826 | +6.16(+12.29%) |
Jul 10, 2020 | 50.29 | 52.62 | 50.10 | 50.10 | 9,056 | -0.47(-0.92%) |
Jul 09, 2020 | 50.94 | 53.28 | 50.10 | 50.57 | 9,914 | -1.68(-3.21%) |
Jul 08, 2020 | 54.77 | 54.77 | 52.16 | 52.25 | 7,232 | -3.08(-5.56%) |
Jul 07, 2020 | 55.79 | 55.79 | 52.72 | 55.33 | 9,572 | +0.00(+0.00%) |
Jul 06, 2020 | 56.07 | 56.54 | 53.65 | 55.33 | 8,164 | -3.27(-5.57%) |
Jul 02, 2020 | 57.01 | 58.97 | 57.01 | 58.59 | 10,439 | -0.84(-1.41%) |
Jul 01, 2020 | 63.63 | 63.73 | 58.87 | 59.43 | 6,343 | -4.39(-6.87%) |
Jun 30, 2020 | 67.27 | 67.27 | 63.63 | 63.82 | 10,002 | -4.11(-6.04%) |
Jun 29, 2020 | 74.83 | 74.83 | 67.64 | 67.92 | 13,544 | +0.56(+0.83%) |
Jun 26, 2020 | 64.47 | 67.74 | 64.47 | 67.36 | 6,848 | +3.74(+5.87%) |
Jun 25, 2020 | 66.71 | 67.64 | 63.59 | 63.63 | 4,604 | -2.72(-4.10%) |
Jun 24, 2020 | 63.63 | 67.36 | 61.53 | 66.35 | 10,149 | +4.49(+7.25%) |
Jun 23, 2020 | 61.95 | 62.09 | 60.04 | 61.86 | 5,519 | -1.21(-1.92%) |
Jun 22, 2020 | 65.40 | 65.78 | 62.98 | 63.07 | 4,516 | -3.08(-4.65%) |
Jun 19, 2020 | 65.31 | 68.11 | 64.75 | 66.15 | 4,469 | -1.03(-1.53%) |
Jun 18, 2020 | 67.50 | 68.10 | 66.90 | 67.18 | 2,809 | -0.09(-0.14%) |
Jun 17, 2020 | 67.74 | 68.20 | 66.06 | 67.27 | 5,287 | -0.84(-1.23%) |
Jun 16, 2020 | 66.71 | 69.65 | 66.71 | 68.11 | 8,193 | -4.39(-6.05%) |
Jun 15, 2020 | 79.40 | 79.59 | 71.98 | 72.50 | 7,597 | -3.09(-4.09%) |
Jun 12, 2020 | 71.84 | 80.61 | 71.80 | 75.58 | 5,530 | -2.98(-3.79%) |
Jun 11, 2020 | 76.23 | 78.84 | 71.10 | 78.56 | 12,291 | +10.25(+15.00%) |
Jun 10, 2020 | 68.86 | 70.07 | 67.18 | 68.31 | 3,637 | -0.85(-1.23%) |
Jun 09, 2020 | 71.10 | 71.10 | 68.16 | 69.16 | 2,950 | +0.22(+0.32%) |
Jun 08, 2020 | 71.00 | 72.54 | 68.94 | 68.94 | 5,160 | -3.25(-4.51%) |
Jun 05, 2020 | 72.68 | 74.64 | 71.33 | 72.19 | 2,733 | -2.80(-3.74%) |
Jun 04, 2020 | 72.31 | 76.13 | 70.82 | 75.00 | 5,944 | +3.52(+4.93%) |
Jun 03, 2020 | 71.66 | 72.96 | 71.16 | 71.47 | 3,834 | -1.12(-1.54%) |
Jun 02, 2020 | 73.15 | 75.95 | 72.31 | 72.59 | 4,477 | -0.28(-0.38%) |