Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 63.74 | 64.52 | 59.66 | 60.73 | 647,493 | -5.16(-7.83%) |
Aug 28, 2020 | 66.97 | 68.83 | 65.00 | 65.89 | 455,460 | -1.71(-2.54%) |
Aug 27, 2020 | 65.89 | 69.70 | 65.70 | 67.61 | 397,374 | +1.14(+1.72%) |
Aug 26, 2020 | 64.18 | 66.65 | 63.24 | 66.47 | 200,561 | +2.67(+4.18%) |
Aug 25, 2020 | 66.47 | 69.51 | 63.04 | 63.80 | 295,508 | -2.48(-3.74%) |
Aug 24, 2020 | 60.75 | 67.23 | 60.75 | 66.27 | 416,331 | +4.19(+6.75%) |
Aug 21, 2020 | 60.18 | 63.42 | 59.61 | 62.08 | 222,883 | +2.48(+4.15%) |
Aug 20, 2020 | 60.94 | 61.32 | 59.23 | 59.61 | 188,771 | +0.00(+0.00%) |
Aug 19, 2020 | 59.04 | 60.37 | 57.51 | 59.61 | 307,630 | +0.19(+0.32%) |
Aug 18, 2020 | 57.51 | 61.51 | 57.32 | 59.42 | 221,927 | +1.52(+2.63%) |
Aug 17, 2020 | 64.18 | 64.94 | 57.70 | 57.90 | 364,350 | -6.86(-10.59%) |
Aug 14, 2020 | 62.85 | 65.70 | 62.22 | 64.75 | 221,875 | +1.71(+2.72%) |
Aug 13, 2020 | 65.51 | 65.51 | 61.89 | 63.04 | 256,073 | -2.48(-3.78%) |
Aug 12, 2020 | 65.51 | 68.56 | 64.75 | 65.51 | 332,186 | -0.59(-0.89%) |
Aug 11, 2020 | 59.42 | 66.85 | 59.42 | 66.10 | 402,560 | +6.68(+11.25%) |
Aug 10, 2020 | 58.28 | 60.75 | 58.09 | 59.42 | 237,796 | +0.38(+0.65%) |
Aug 07, 2020 | 59.61 | 60.56 | 56.56 | 59.04 | 355,667 | -0.38(-0.64%) |
Aug 06, 2020 | 58.28 | 60.75 | 56.75 | 59.42 | 309,733 | +1.14(+1.96%) |
Aug 05, 2020 | 57.90 | 60.37 | 56.75 | 58.28 | 324,239 | -1.90(-3.16%) |
Aug 04, 2020 | 60.18 | 62.47 | 59.04 | 60.18 | 332,523 | +0.76(+1.28%) |
Aug 03, 2020 | 66.66 | 66.85 | 59.09 | 59.42 | 437,922 | -8.57(-12.61%) |
Jul 31, 2020 | 62.85 | 70.65 | 62.66 | 67.99 | 517,956 | +4.38(+6.89%) |
Jul 30, 2020 | 68.37 | 68.37 | 62.08 | 63.61 | 384,496 | -2.67(-4.02%) |
Jul 29, 2020 | 62.28 | 66.85 | 61.51 | 66.27 | 309,487 | +3.05(+4.82%) |
Jul 28, 2020 | 59.04 | 63.42 | 58.28 | 63.23 | 282,827 | +4.57(+7.79%) |
Jul 27, 2020 | 62.47 | 63.42 | 58.47 | 58.66 | 276,938 | -5.14(-8.06%) |
Jul 24, 2020 | 60.94 | 65.86 | 60.94 | 63.80 | 517,515 | +4.00(+6.69%) |
Jul 23, 2020 | 56.56 | 61.31 | 54.47 | 59.80 | 387,214 | +3.81(+6.80%) |
Jul 22, 2020 | 55.80 | 57.70 | 55.23 | 55.99 | 307,594 | +0.57(+1.03%) |
Jul 21, 2020 | 51.42 | 55.99 | 51.23 | 55.42 | 503,200 | +3.24(+6.20%) |
Jul 20, 2020 | 52.94 | 55.04 | 51.42 | 52.18 | 411,125 | -2.48(-4.53%) |
Jul 17, 2020 | 58.09 | 58.28 | 53.13 | 54.66 | 681,668 | -3.43(-5.90%) |
Jul 16, 2020 | 57.90 | 60.56 | 57.51 | 58.09 | 426,170 | +1.33(+2.35%) |
Jul 15, 2020 | 57.70 | 59.98 | 55.61 | 56.75 | 599,992 | -3.81(-6.29%) |
Jul 14, 2020 | 65.32 | 69.51 | 60.56 | 60.56 | 675,574 | -5.14(-7.83%) |
Jul 13, 2020 | 59.61 | 66.08 | 55.61 | 65.70 | 564,502 | +4.76(+7.81%) |
Jul 10, 2020 | 58.85 | 61.70 | 57.90 | 60.94 | 273,334 | +1.52(+2.56%) |
Jul 09, 2020 | 57.70 | 61.89 | 56.56 | 59.42 | 438,528 | +1.52(+2.63%) |
Jul 08, 2020 | 59.99 | 61.51 | 57.90 | 57.90 | 340,649 | -3.24(-5.30%) |
Jul 07, 2020 | 64.56 | 64.56 | 57.90 | 61.13 | 645,409 | -3.62(-5.59%) |
Jul 06, 2020 | 62.08 | 64.75 | 61.70 | 64.75 | 280,061 | +0.76(+1.19%) |
Jul 02, 2020 | 63.23 | 66.27 | 62.09 | 63.99 | 383,901 | -1.33(-2.04%) |
Jul 01, 2020 | 65.70 | 67.61 | 63.80 | 65.32 | 277,040 | -0.76(-1.15%) |
Jun 30, 2020 | 69.70 | 71.23 | 65.70 | 66.08 | 263,858 | -2.86(-4.14%) |
Jun 29, 2020 | 68.37 | 72.75 | 66.08 | 68.94 | 410,267 | -0.19(-0.28%) |
Jun 26, 2020 | 63.80 | 69.89 | 62.85 | 69.13 | 588,486 | +6.09(+9.67%) |
Jun 25, 2020 | 68.56 | 69.32 | 62.08 | 63.04 | 479,660 | -4.95(-7.28%) |
Jun 24, 2020 | 65.32 | 70.85 | 62.85 | 67.99 | 680,071 | +4.00(+6.25%) |
Jun 23, 2020 | 65.32 | 65.32 | 60.56 | 63.99 | 733,165 | -3.43(-5.08%) |
Jun 22, 2020 | 73.13 | 76.18 | 67.04 | 67.42 | 714,285 | -6.67(-9.00%) |
Jun 19, 2020 | 79.03 | 80.59 | 73.89 | 74.08 | 486,509 | -6.48(-8.04%) |
Jun 18, 2020 | 84.94 | 85.03 | 79.17 | 80.56 | 256,393 | -2.86(-3.42%) |
Jun 17, 2020 | 82.65 | 84.37 | 80.37 | 83.41 | 204,403 | -0.19(-0.23%) |
Jun 16, 2020 | 82.27 | 90.27 | 81.51 | 83.61 | 371,113 | -4.00(-4.57%) |
Jun 15, 2020 | 99.22 | 100.94 | 86.65 | 87.60 | 550,580 | -8.38(-8.73%) |
Jun 12, 2020 | 92.94 | 105.12 | 90.46 | 95.98 | 531,787 | -3.43(-3.45%) |
Jun 11, 2020 | 90.65 | 99.79 | 89.13 | 99.41 | 498,702 | +13.71(+16.00%) |
Jun 10, 2020 | 84.94 | 87.03 | 82.46 | 85.70 | 247,186 | -0.38(-0.44%) |
Jun 09, 2020 | 87.03 | 87.03 | 82.46 | 86.08 | 236,258 | +0.57(+0.67%) |
Jun 08, 2020 | 89.13 | 92.18 | 84.94 | 85.51 | 342,309 | -4.95(-5.47%) |
Jun 05, 2020 | 90.08 | 94.84 | 86.46 | 90.46 | 480,922 | -2.29(-2.46%) |
Jun 04, 2020 | 88.75 | 94.08 | 85.51 | 92.75 | 476,637 | +4.95(+5.64%) |
Jun 03, 2020 | 83.99 | 87.99 | 82.87 | 87.79 | 246,958 | +3.43(+4.06%) |
Jun 02, 2020 | 87.99 | 92.18 | 83.80 | 84.37 | 394,411 | -3.05(-3.49%) |