Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 56.50 | 60.43 | 56.50 | 58.75 | 29,848 | +2.75(+4.91%) |
Aug 28, 2020 | 56.25 | 57.00 | 53.62 | 56.00 | 30,388 | -0.62(-1.10%) |
Aug 27, 2020 | 59.25 | 59.25 | 54.75 | 56.62 | 22,020 | -1.62(-2.79%) |
Aug 26, 2020 | 61.00 | 61.00 | 58.00 | 58.25 | 13,784 | -1.75(-2.92%) |
Aug 25, 2020 | 60.00 | 62.25 | 58.75 | 60.00 | 17,551 | +0.25(+0.42%) |
Aug 24, 2020 | 61.75 | 62.50 | 57.25 | 59.75 | 30,922 | -2.00(-3.24%) |
Aug 21, 2020 | 64.25 | 64.50 | 61.25 | 61.75 | 24,096 | -2.50(-3.89%) |
Aug 20, 2020 | 66.00 | 66.50 | 63.75 | 64.25 | 18,880 | -2.75(-4.10%) |
Aug 19, 2020 | 68.25 | 68.25 | 65.25 | 67.00 | 25,623 | -1.25(-1.83%) |
Aug 18, 2020 | 72.50 | 72.50 | 67.25 | 68.25 | 34,866 | -3.75(-5.21%) |
Aug 17, 2020 | 74.75 | 74.75 | 70.25 | 72.00 | 117,045 | +3.25(+4.73%) |
Aug 14, 2020 | 70.75 | 70.84 | 67.75 | 68.75 | 29,580 | -2.00(-2.83%) |
Aug 13, 2020 | 73.25 | 73.50 | 70.50 | 70.75 | 19,022 | -2.00(-2.75%) |
Aug 12, 2020 | 73.75 | 76.00 | 72.25 | 72.75 | 20,058 | +0.00(+0.00%) |
Aug 11, 2020 | 75.25 | 78.50 | 71.75 | 72.75 | 38,403 | -2.00(-2.68%) |
Aug 10, 2020 | 72.25 | 74.75 | 71.50 | 74.75 | 22,832 | +3.25(+4.55%) |
Aug 07, 2020 | 71.00 | 73.25 | 70.00 | 71.50 | 22,936 | +0.00(+0.00%) |
Aug 06, 2020 | 74.25 | 74.50 | 71.00 | 71.50 | 13,829 | -2.25(-3.05%) |
Aug 05, 2020 | 73.75 | 74.38 | 72.75 | 73.75 | 14,441 | +0.75(+1.03%) |
Aug 04, 2020 | 73.00 | 74.00 | 71.75 | 73.00 | 14,427 | -0.75(-1.02%) |
Aug 03, 2020 | 71.50 | 74.12 | 71.00 | 73.75 | 20,171 | +2.50(+3.51%) |
Jul 31, 2020 | 72.00 | 72.50 | 68.62 | 71.25 | 26,052 | -1.00(-1.38%) |
Jul 30, 2020 | 69.00 | 72.75 | 68.25 | 72.25 | 18,908 | +3.00(+4.33%) |
Jul 29, 2020 | 72.25 | 72.25 | 67.75 | 69.25 | 27,580 | -2.50(-3.48%) |
Jul 28, 2020 | 75.25 | 75.50 | 71.25 | 71.75 | 18,028 | -4.25(-5.59%) |
Jul 27, 2020 | 72.75 | 76.25 | 71.75 | 76.00 | 17,363 | +4.00(+5.56%) |
Jul 24, 2020 | 73.25 | 73.50 | 70.50 | 72.00 | 13,676 | -1.75(-2.37%) |
Jul 23, 2020 | 73.50 | 74.75 | 71.75 | 73.75 | 22,598 | +0.00(+0.00%) |
Jul 22, 2020 | 75.00 | 75.25 | 72.75 | 73.75 | 15,717 | -1.50(-1.99%) |
Jul 21, 2020 | 79.75 | 79.75 | 73.75 | 75.25 | 48,005 | -3.25(-4.14%) |
Jul 20, 2020 | 74.75 | 78.75 | 73.25 | 78.50 | 28,728 | +4.00(+5.37%) |
Jul 17, 2020 | 74.72 | 76.25 | 72.86 | 74.50 | 23,972 | +0.25(+0.34%) |
Jul 16, 2020 | 72.00 | 74.50 | 69.75 | 74.25 | 20,444 | +2.00(+2.77%) |
Jul 15, 2020 | 71.75 | 76.00 | 69.75 | 72.25 | 46,375 | +1.50(+2.12%) |
Jul 14, 2020 | 71.00 | 71.50 | 68.25 | 70.75 | 52,726 | -0.75(-1.05%) |
Jul 13, 2020 | 76.50 | 76.50 | 71.25 | 71.50 | 49,074 | -3.75(-4.98%) |
Jul 10, 2020 | 80.75 | 81.75 | 72.50 | 75.25 | 73,636 | -8.50(-10.15%) |
Jul 09, 2020 | 83.50 | 87.75 | 82.25 | 83.75 | 41,965 | -1.75(-2.05%) |
Jul 08, 2020 | 88.00 | 94.50 | 82.75 | 85.50 | 91,706 | +0.50(+0.59%) |
Jul 07, 2020 | 79.50 | 87.25 | 79.00 | 85.00 | 69,546 | +7.25(+9.32%) |
Jul 06, 2020 | 73.50 | 78.75 | 72.00 | 77.75 | 51,597 | +6.50(+9.12%) |
Jul 02, 2020 | 72.00 | 72.25 | 70.25 | 71.25 | 18,452 | +0.00(+0.00%) |
Jul 01, 2020 | 72.50 | 74.75 | 70.75 | 71.25 | 35,707 | -1.50(-2.06%) |
Jun 30, 2020 | 71.75 | 73.25 | 70.25 | 72.75 | 17,929 | +1.00(+1.39%) |
Jun 29, 2020 | 71.25 | 74.75 | 70.00 | 71.75 | 21,692 | +1.62(+2.32%) |
Jun 26, 2020 | 73.50 | 75.12 | 69.25 | 70.12 | 68,800 | -3.38(-4.59%) |
Jun 25, 2020 | 72.25 | 74.25 | 70.25 | 73.50 | 25,713 | +1.50(+2.08%) |
Jun 24, 2020 | 76.00 | 78.50 | 71.50 | 72.00 | 33,971 | -4.50(-5.88%) |
Jun 23, 2020 | 76.00 | 78.75 | 74.50 | 76.50 | 63,956 | +2.00(+2.68%) |
Jun 22, 2020 | 77.75 | 77.75 | 73.50 | 74.50 | 46,279 | -4.00(-5.10%) |
Jun 19, 2020 | 78.50 | 80.38 | 76.50 | 78.50 | 31,744 | +0.50(+0.64%) |
Jun 18, 2020 | 75.75 | 81.75 | 75.25 | 78.00 | 40,368 | +2.25(+2.97%) |
Jun 17, 2020 | 80.25 | 80.25 | 74.75 | 75.75 | 25,513 | -2.50(-3.19%) |
Jun 16, 2020 | 79.50 | 80.25 | 75.25 | 78.25 | 24,360 | +0.00(+0.00%) |
Jun 15, 2020 | 72.00 | 80.00 | 71.00 | 78.25 | 47,234 | +4.75(+6.46%) |
Jun 12, 2020 | 68.50 | 74.00 | 68.12 | 73.50 | 57,580 | +8.50(+13.08%) |
Jun 11, 2020 | 67.50 | 70.00 | 64.50 | 65.00 | 38,333 | -4.50(-6.47%) |
Jun 10, 2020 | 73.25 | 73.50 | 69.50 | 69.50 | 34,604 | -3.00(-4.14%) |
Jun 09, 2020 | 74.00 | 75.50 | 72.25 | 72.50 | 31,741 | -2.75(-3.65%) |
Jun 08, 2020 | 74.25 | 77.25 | 72.75 | 75.25 | 33,629 | +2.25(+3.08%) |
Jun 05, 2020 | 75.00 | 75.75 | 71.75 | 73.00 | 30,888 | +0.50(+0.69%) |
Jun 04, 2020 | 73.50 | 76.75 | 72.25 | 72.50 | 32,403 | -0.75(-1.02%) |
Jun 03, 2020 | 76.75 | 77.50 | 73.00 | 73.25 | 51,099 | -3.25(-4.25%) |
Jun 02, 2020 | 81.25 | 82.25 | 75.25 | 76.50 | 52,111 | -4.00(-4.97%) |