Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 69.35 | 69.35 | 67.02 | 68.50 | 17,989 | -2.19(-3.10%) |
Aug 28, 2020 | 71.00 | 71.00 | 69.50 | 70.69 | 67,400 | -0.72(-1.01%) |
Aug 27, 2020 | 71.28 | 72.00 | 71.06 | 71.41 | 24,509 | +0.36(+0.51%) |
Aug 26, 2020 | 72.75 | 72.75 | 71.00 | 71.05 | 46,614 | -0.22(-0.31%) |
Aug 25, 2020 | 71.85 | 71.85 | 70.03 | 71.27 | 15,611 | +1.32(+1.89%) |
Aug 24, 2020 | 72.30 | 72.30 | 69.42 | 69.95 | 16,667 | +0.70(+1.01%) |
Aug 21, 2020 | 66.50 | 69.99 | 66.50 | 69.25 | 21,700 | +3.25(+4.92%) |
Aug 20, 2020 | 63.98 | 66.17 | 63.98 | 66.00 | 10,566 | +1.00(+1.54%) |
Aug 19, 2020 | 66.00 | 66.00 | 64.70 | 65.00 | 15,289 | -0.81(-1.22%) |
Aug 18, 2020 | 66.10 | 66.42 | 65.55 | 65.81 | 36,012 | -0.29(-0.45%) |
Aug 17, 2020 | 64.49 | 66.30 | 64.49 | 66.10 | 23,866 | +1.25(+1.93%) |
Aug 14, 2020 | 66.50 | 66.50 | 64.85 | 64.85 | 13,500 | -0.25(-0.38%) |
Aug 13, 2020 | 66.00 | 66.30 | 65.06 | 65.10 | 41,287 | -2.79(-4.11%) |
Aug 12, 2020 | 68.80 | 68.80 | 67.53 | 67.89 | 60,543 | +2.10(+3.19%) |
Aug 11, 2020 | 64.40 | 66.95 | 64.40 | 65.79 | 69,793 | +0.94(+1.45%) |
Aug 10, 2020 | 66.75 | 66.95 | 64.00 | 64.85 | 87,200 | -2.50(-3.71%) |
Aug 07, 2020 | 68.50 | 68.50 | 66.84 | 67.35 | 111,800 | -5.45(-7.49%) |
Aug 06, 2020 | 71.90 | 72.91 | 71.69 | 72.80 | 33,480 | +0.70(+0.97%) |
Aug 05, 2020 | 72.00 | 72.98 | 72.00 | 72.10 | 19,576 | +0.87(+1.22%) |
Aug 04, 2020 | 69.03 | 71.23 | 69.03 | 71.23 | 22,198 | +1.55(+2.22%) |
Aug 03, 2020 | 69.00 | 70.00 | 68.25 | 69.68 | 43,153 | +1.12(+1.63%) |
Jul 31, 2020 | 68.81 | 69.25 | 67.77 | 68.56 | 17,800 | -0.59(-0.85%) |
Jul 30, 2020 | 66.26 | 70.11 | 66.26 | 69.15 | 16,527 | -1.32(-1.87%) |
Jul 29, 2020 | 71.00 | 71.00 | 69.60 | 70.47 | 3,467 | +1.42(+2.06%) |
Jul 28, 2020 | 68.50 | 70.15 | 68.50 | 69.05 | 75,182 | +0.67(+0.98%) |
Jul 27, 2020 | 65.66 | 68.48 | 65.66 | 68.38 | 17,542 | -0.66(-0.96%) |
Jul 24, 2020 | 69.45 | 69.65 | 67.20 | 69.04 | 31,100 | -1.64(-2.32%) |
Jul 23, 2020 | 72.65 | 72.65 | 69.94 | 70.68 | 60,249 | +0.86(+1.23%) |
Jul 22, 2020 | 69.52 | 70.39 | 69.39 | 69.82 | 15,601 | -1.97(-2.75%) |
Jul 21, 2020 | 74.52 | 74.52 | 70.22 | 71.79 | 48,351 | +2.72(+3.94%) |
Jul 20, 2020 | 69.84 | 69.84 | 67.00 | 69.07 | 21,764 | +1.57(+2.33%) |
Jul 17, 2020 | 68.00 | 68.00 | 66.00 | 67.50 | 11,200 | +0.23(+0.34%) |
Jul 16, 2020 | 66.33 | 67.29 | 65.27 | 67.27 | 52,151 | -2.73(-3.90%) |
Jul 15, 2020 | 70.10 | 70.72 | 69.46 | 70.00 | 15,111 | +2.25(+3.32%) |
Jul 14, 2020 | 67.50 | 68.03 | 66.52 | 67.75 | 27,637 | -0.80(-1.17%) |
Jul 13, 2020 | 72.73 | 72.73 | 68.55 | 68.55 | 19,976 | -1.78(-2.53%) |
Jul 10, 2020 | 68.37 | 72.80 | 68.33 | 70.33 | 26,800 | -0.78(-1.10%) |
Jul 09, 2020 | 72.50 | 74.80 | 70.60 | 71.11 | 39,471 | +0.26(+0.37%) |
Jul 08, 2020 | 67.75 | 70.85 | 67.75 | 70.85 | 38,812 | +4.25(+6.38%) |
Jul 07, 2020 | 67.88 | 67.88 | 66.11 | 66.60 | 13,839 | -1.60(-2.35%) |
Jul 06, 2020 | 66.00 | 68.25 | 66.00 | 68.20 | 22,103 | +1.65(+2.49%) |
Jul 02, 2020 | 65.00 | 66.98 | 65.00 | 66.55 | 44,400 | +1.55(+2.38%) |
Jul 01, 2020 | 64.44 | 65.00 | 64.44 | 65.00 | 16,823 | +0.80(+1.25%) |
Jun 30, 2020 | 63.17 | 64.60 | 63.17 | 64.20 | 29,596 | +1.10(+1.74%) |
Jun 29, 2020 | 62.05 | 63.20 | 62.05 | 63.10 | 29,962 | +1.00(+1.61%) |
Jun 26, 2020 | 61.50 | 63.00 | 61.50 | 62.10 | 27,000 | -0.55(-0.87%) |
Jun 25, 2020 | 64.79 | 64.79 | 62.20 | 62.65 | 22,668 | -0.00(-0.01%) |
Jun 24, 2020 | 64.20 | 64.20 | 62.36 | 62.65 | 16,630 | -1.85(-2.87%) |
Jun 23, 2020 | 63.40 | 64.74 | 63.35 | 64.50 | 30,153 | +2.16(+3.46%) |
Jun 22, 2020 | 60.31 | 62.50 | 60.00 | 62.34 | 27,583 | +3.31(+5.62%) |
Jun 19, 2020 | 59.35 | 60.00 | 58.50 | 59.03 | 15,600 | -0.47(-0.79%) |
Jun 18, 2020 | 57.90 | 59.50 | 57.90 | 59.50 | 18,404 | +1.25(+2.15%) |
Jun 17, 2020 | 58.44 | 58.70 | 58.02 | 58.25 | 14,647 | +0.50(+0.87%) |
Jun 16, 2020 | 58.35 | 58.84 | 57.75 | 57.75 | 30,879 | +1.10(+1.94%) |
Jun 15, 2020 | 56.35 | 57.15 | 54.75 | 56.65 | 20,809 | +0.01(+0.02%) |
Jun 12, 2020 | 55.60 | 57.30 | 55.60 | 56.64 | 24,100 | +0.97(+1.74%) |
Jun 11, 2020 | 57.00 | 58.64 | 54.64 | 55.67 | 12,359 | -2.48(-4.26%) |
Jun 10, 2020 | 55.85 | 59.06 | 55.85 | 58.15 | 41,348 | +2.40(+4.30%) |
Jun 09, 2020 | 53.73 | 56.11 | 53.73 | 55.75 | 29,489 | +0.25(+0.45%) |
Jun 08, 2020 | 53.78 | 56.00 | 53.78 | 55.50 | 14,309 | -1.00(-1.77%) |
Jun 05, 2020 | 56.20 | 56.62 | 55.95 | 56.50 | 16,900 | +0.94(+1.69%) |
Jun 04, 2020 | 53.82 | 56.20 | 53.82 | 55.56 | 10,774 | -0.96(-1.70%) |
Jun 03, 2020 | 54.20 | 56.74 | 54.20 | 56.52 | 34,893 | +0.17(+0.30%) |
Jun 02, 2020 | 56.73 | 56.73 | 54.46 | 56.35 | 27,939 | +1.15(+2.08%) |