Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 62.70 | 65.40 | 56.10 | 59.70 | 12,491 | -3.75(-5.91%) |
Aug 28, 2020 | 63.90 | 64.50 | 61.80 | 63.45 | 2,180 | +0.15(+0.24%) |
Aug 27, 2020 | 65.40 | 66.60 | 62.40 | 63.30 | 4,132 | -1.20(-1.86%) |
Aug 26, 2020 | 63.00 | 66.30 | 62.70 | 64.50 | 3,141 | +1.80(+2.87%) |
Aug 25, 2020 | 62.10 | 63.30 | 61.42 | 62.70 | 2,880 | +1.80(+2.96%) |
Aug 24, 2020 | 63.30 | 65.10 | 60.30 | 60.90 | 7,088 | -2.70(-4.25%) |
Aug 21, 2020 | 68.40 | 69.00 | 61.85 | 63.60 | 6,546 | -4.80(-7.02%) |
Aug 20, 2020 | 66.90 | 69.30 | 66.90 | 68.40 | 2,214 | +0.30(+0.44%) |
Aug 19, 2020 | 68.70 | 70.50 | 67.20 | 68.10 | 2,447 | -0.30(-0.44%) |
Aug 18, 2020 | 70.50 | 70.50 | 68.10 | 68.40 | 2,673 | -1.80(-2.56%) |
Aug 17, 2020 | 68.70 | 71.70 | 68.70 | 70.20 | 2,768 | +1.20(+1.74%) |
Aug 14, 2020 | 66.90 | 70.20 | 66.24 | 69.00 | 3,596 | +2.10(+3.14%) |
Aug 13, 2020 | 69.30 | 70.20 | 65.10 | 66.90 | 6,743 | -2.10(-3.04%) |
Aug 12, 2020 | 71.40 | 71.40 | 68.40 | 69.00 | 7,226 | -0.60(-0.86%) |
Aug 11, 2020 | 73.20 | 74.10 | 69.60 | 69.60 | 4,326 | -2.10(-2.93%) |
Aug 10, 2020 | 72.30 | 74.70 | 69.30 | 71.70 | 7,444 | -0.30(-0.42%) |
Aug 07, 2020 | 69.30 | 72.30 | 68.45 | 72.00 | 4,496 | +2.70(+3.90%) |
Aug 06, 2020 | 72.00 | 72.30 | 68.40 | 69.30 | 2,116 | -2.10(-2.94%) |
Aug 05, 2020 | 70.80 | 71.70 | 70.47 | 71.40 | 3,279 | +1.50(+2.15%) |
Aug 04, 2020 | 68.70 | 70.50 | 68.70 | 69.90 | 2,019 | +0.60(+0.87%) |
Aug 03, 2020 | 67.50 | 70.20 | 67.50 | 69.30 | 3,353 | +2.10(+3.12%) |
Jul 31, 2020 | 67.50 | 69.90 | 66.00 | 67.20 | 4,966 | -1.20(-1.75%) |
Jul 30, 2020 | 67.80 | 70.50 | 67.80 | 68.40 | 3,423 | -1.50(-2.15%) |
Jul 29, 2020 | 68.40 | 71.10 | 67.80 | 69.90 | 3,956 | +1.50(+2.19%) |
Jul 28, 2020 | 69.00 | 72.00 | 67.80 | 68.40 | 4,022 | +0.30(+0.44%) |
Jul 27, 2020 | 69.30 | 70.80 | 66.96 | 68.10 | 8,993 | -1.20(-1.73%) |
Jul 24, 2020 | 69.60 | 72.00 | 69.00 | 69.30 | 3,546 | -1.20(-1.70%) |
Jul 23, 2020 | 72.90 | 73.50 | 69.90 | 70.50 | 5,639 | -3.30(-4.47%) |
Jul 22, 2020 | 76.50 | 78.60 | 73.50 | 73.80 | 4,061 | -3.30(-4.28%) |
Jul 21, 2020 | 76.80 | 79.20 | 75.30 | 77.10 | 5,774 | +1.20(+1.58%) |
Jul 20, 2020 | 72.00 | 76.80 | 71.40 | 75.90 | 7,321 | +3.60(+4.98%) |
Jul 17, 2020 | 74.40 | 75.60 | 72.00 | 72.30 | 7,460 | -2.10(-2.82%) |
Jul 16, 2020 | 74.10 | 76.80 | 72.00 | 74.40 | 4,130 | +0.60(+0.81%) |
Jul 15, 2020 | 72.00 | 76.50 | 71.40 | 73.80 | 9,471 | +3.30(+4.68%) |
Jul 14, 2020 | 67.80 | 70.80 | 66.30 | 70.50 | 4,088 | +3.00(+4.44%) |
Jul 13, 2020 | 72.30 | 72.30 | 67.20 | 67.50 | 4,349 | -3.90(-5.46%) |
Jul 10, 2020 | 67.80 | 71.55 | 67.50 | 71.40 | 3,576 | +3.30(+4.85%) |
Jul 09, 2020 | 70.50 | 72.30 | 66.90 | 68.10 | 8,219 | -3.00(-4.22%) |
Jul 08, 2020 | 71.40 | 73.50 | 67.80 | 71.10 | 7,568 | -0.30(-0.42%) |
Jul 07, 2020 | 74.10 | 75.30 | 70.80 | 71.40 | 4,160 | -3.75(-4.99%) |
Jul 06, 2020 | 76.20 | 76.20 | 73.20 | 75.15 | 8,858 | +0.75(+1.01%) |
Jul 02, 2020 | 74.40 | 76.50 | 72.00 | 74.40 | 5,330 | +2.40(+3.33%) |
Jul 01, 2020 | 73.80 | 75.00 | 71.56 | 72.00 | 5,048 | -1.20(-1.64%) |
Jun 30, 2020 | 74.10 | 75.30 | 70.20 | 73.20 | 10,913 | -1.80(-2.40%) |
Jun 29, 2020 | 81.00 | 81.00 | 72.90 | 75.00 | 18,212 | -5.40(-6.72%) |
Jun 26, 2020 | 85.80 | 89.70 | 77.10 | 80.40 | 250,306 | -7.20(-8.22%) |
Jun 25, 2020 | 79.50 | 92.70 | 79.50 | 87.60 | 27,440 | +4.20(+5.04%) |
Jun 24, 2020 | 84.90 | 88.50 | 80.40 | 83.40 | 13,825 | -1.20(-1.42%) |
Jun 23, 2020 | 80.40 | 84.90 | 80.40 | 84.60 | 10,410 | +6.60(+8.46%) |
Jun 22, 2020 | 93.00 | 94.20 | 73.50 | 78.00 | 22,619 | -11.40(-12.75%) |
Jun 19, 2020 | 82.80 | 89.40 | 82.50 | 89.40 | 15,336 | +9.00(+11.19%) |
Jun 18, 2020 | 82.50 | 88.20 | 79.50 | 80.40 | 8,265 | -3.60(-4.29%) |
Jun 17, 2020 | 89.10 | 89.79 | 81.30 | 84.00 | 9,695 | -3.90(-4.44%) |
Jun 16, 2020 | 88.50 | 90.00 | 85.20 | 87.90 | 11,314 | +2.70(+3.17%) |
Jun 15, 2020 | 88.50 | 93.00 | 84.00 | 85.20 | 20,031 | +2.70(+3.27%) |
Jun 12, 2020 | 81.90 | 92.70 | 81.30 | 82.50 | 13,400 | +4.80(+6.18%) |
Jun 11, 2020 | 89.40 | 90.00 | 75.00 | 77.70 | 17,122 | -16.80(-17.78%) |
Jun 10, 2020 | 90.90 | 94.50 | 85.80 | 94.50 | 11,347 | +4.50(+5.00%) |
Jun 09, 2020 | 94.20 | 95.70 | 90.00 | 90.00 | 8,889 | -3.00(-3.23%) |
Jun 08, 2020 | 99.00 | 99.00 | 90.60 | 93.00 | 18,441 | +4.20(+4.73%) |
Jun 05, 2020 | 87.00 | 91.50 | 84.00 | 88.80 | 29,773 | +5.10(+6.09%) |
Jun 04, 2020 | 81.60 | 87.00 | 81.60 | 83.70 | 20,612 | +2.10(+2.57%) |
Jun 03, 2020 | 81.90 | 85.50 | 79.20 | 81.60 | 5,507 | -0.30(-0.37%) |
Jun 02, 2020 | 84.00 | 85.50 | 80.10 | 81.90 | 8,778 | -1.80(-2.15%) |