Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 36.20 | 36.42 | 35.05 | 35.50 | 294,538 | -0.38(-1.06%) |
Aug 28, 2020 | 37.13 | 38.43 | 35.71 | 35.88 | 426,900 | -0.90(-2.45%) |
Aug 27, 2020 | 37.54 | 37.54 | 35.94 | 36.78 | 308,130 | -0.42(-1.13%) |
Aug 26, 2020 | 36.32 | 37.75 | 36.14 | 37.20 | 301,654 | +0.42(+1.14%) |
Aug 25, 2020 | 36.52 | 38.49 | 35.87 | 36.78 | 320,517 | +0.44(+1.21%) |
Aug 24, 2020 | 37.61 | 38.14 | 35.85 | 36.34 | 207,429 | -0.87(-2.34%) |
Aug 21, 2020 | 37.88 | 37.89 | 36.15 | 37.21 | 372,800 | -0.67(-1.77%) |
Aug 20, 2020 | 37.96 | 38.68 | 37.40 | 37.88 | 291,202 | +0.11(+0.29%) |
Aug 19, 2020 | 39.64 | 39.85 | 37.71 | 37.77 | 261,166 | -1.52(-3.87%) |
Aug 18, 2020 | 39.51 | 40.81 | 38.99 | 39.29 | 374,178 | -1.31(-3.23%) |
Aug 17, 2020 | 38.86 | 41.22 | 38.51 | 40.60 | 618,460 | +2.15(+5.59%) |
Aug 14, 2020 | 37.30 | 38.67 | 36.76 | 38.45 | 516,100 | +1.76(+4.80%) |
Aug 13, 2020 | 37.50 | 37.96 | 36.05 | 36.69 | 554,797 | -0.57(-1.53%) |
Aug 12, 2020 | 37.57 | 39.39 | 37.23 | 37.26 | 472,359 | +0.24(+0.65%) |
Aug 11, 2020 | 38.88 | 38.95 | 36.89 | 37.02 | 571,361 | -1.52(-3.94%) |
Aug 10, 2020 | 42.46 | 43.18 | 38.35 | 38.54 | 755,507 | -4.27(-9.97%) |
Aug 07, 2020 | 39.60 | 43.03 | 39.60 | 42.81 | 899,700 | +2.70(+6.73%) |
Aug 06, 2020 | 41.79 | 42.81 | 38.30 | 40.11 | 993,139 | -1.58(-3.79%) |
Aug 05, 2020 | 49.99 | 49.99 | 40.09 | 41.69 | 2,468,132 | -12.43(-22.97%) |
Aug 04, 2020 | 54.97 | 56.11 | 53.21 | 54.12 | 464,374 | -1.92(-3.43%) |
Aug 03, 2020 | 56.04 | 56.18 | 51.50 | 56.04 | 363,323 | +1.59(+2.92%) |
Jul 31, 2020 | 50.80 | 54.75 | 50.49 | 54.45 | 469,000 | +4.07(+8.08%) |
Jul 30, 2020 | 49.82 | 51.37 | 49.10 | 50.38 | 280,183 | -0.22(-0.43%) |
Jul 29, 2020 | 48.38 | 50.75 | 48.38 | 50.60 | 278,189 | +2.36(+4.89%) |
Jul 28, 2020 | 48.91 | 50.03 | 48.10 | 48.24 | 281,018 | -0.79(-1.61%) |
Jul 27, 2020 | 48.20 | 49.82 | 47.75 | 49.03 | 328,166 | +1.07(+2.23%) |
Jul 24, 2020 | 47.59 | 48.50 | 46.24 | 47.96 | 378,500 | -0.33(-0.68%) |
Jul 23, 2020 | 51.18 | 51.73 | 47.68 | 48.29 | 289,103 | -2.86(-5.59%) |
Jul 22, 2020 | 52.43 | 54.21 | 50.62 | 51.15 | 439,503 | -1.24(-2.37%) |
Jul 21, 2020 | 56.13 | 56.75 | 52.24 | 52.39 | 312,587 | -3.38(-6.06%) |
Jul 20, 2020 | 56.99 | 58.23 | 55.51 | 55.77 | 268,124 | -1.17(-2.05%) |
Jul 17, 2020 | 59.21 | 59.32 | 56.67 | 56.94 | 224,600 | -1.97(-3.34%) |
Jul 16, 2020 | 57.36 | 59.77 | 56.83 | 58.91 | 294,454 | +1.06(+1.83%) |
Jul 15, 2020 | 54.48 | 58.19 | 54.09 | 57.85 | 341,432 | +3.76(+6.95%) |
Jul 14, 2020 | 55.00 | 56.84 | 52.22 | 54.09 | 441,334 | -4.10(-7.05%) |
Jul 13, 2020 | 62.70 | 63.44 | 57.70 | 58.19 | 409,512 | -3.97(-6.39%) |
Jul 10, 2020 | 63.14 | 63.14 | 61.17 | 62.16 | 210,900 | -0.63(-1.00%) |
Jul 09, 2020 | 62.99 | 63.16 | 60.33 | 62.79 | 282,619 | +0.32(+0.51%) |
Jul 08, 2020 | 62.38 | 62.94 | 60.29 | 62.47 | 385,775 | +0.85(+1.38%) |
Jul 07, 2020 | 60.05 | 62.25 | 58.39 | 61.62 | 395,553 | +1.62(+2.70%) |
Jul 06, 2020 | 60.06 | 60.83 | 59.16 | 60.00 | 249,204 | +0.36(+0.60%) |
Jul 02, 2020 | 60.58 | 61.01 | 59.21 | 59.64 | 207,100 | +0.13(+0.22%) |
Jul 01, 2020 | 58.13 | 60.86 | 56.77 | 59.51 | 432,266 | +1.35(+2.32%) |
Jun 30, 2020 | 56.20 | 58.64 | 54.23 | 58.16 | 628,448 | +0.12(+0.21%) |
Jun 29, 2020 | 56.87 | 59.17 | 55.31 | 58.04 | 228,211 | +1.05(+1.84%) |
Jun 26, 2020 | 62.45 | 62.45 | 56.41 | 56.99 | 1,024,300 | -5.63(-8.99%) |
Jun 25, 2020 | 59.39 | 62.78 | 59.29 | 62.62 | 450,269 | +3.42(+5.78%) |
Jun 24, 2020 | 60.73 | 61.94 | 58.50 | 59.20 | 239,857 | -1.50(-2.47%) |
Jun 23, 2020 | 62.11 | 62.43 | 60.25 | 60.70 | 312,993 | -0.57(-0.93%) |
Jun 22, 2020 | 60.79 | 62.18 | 60.50 | 61.27 | 374,842 | +0.40(+0.66%) |
Jun 19, 2020 | 61.09 | 61.82 | 59.96 | 60.87 | 418,300 | -0.07(-0.11%) |
Jun 18, 2020 | 58.83 | 61.34 | 58.80 | 60.94 | 304,250 | +2.34(+3.99%) |
Jun 17, 2020 | 60.29 | 60.45 | 57.76 | 58.60 | 334,967 | -1.31(-2.19%) |
Jun 16, 2020 | 59.05 | 60.26 | 57.60 | 59.91 | 382,578 | +1.38(+2.36%) |
Jun 15, 2020 | 54.48 | 58.67 | 54.02 | 58.53 | 462,022 | +3.05(+5.50%) |
Jun 12, 2020 | 56.74 | 58.42 | 53.32 | 55.48 | 502,000 | +0.05(+0.09%) |
Jun 11, 2020 | 56.61 | 58.62 | 54.52 | 55.43 | 468,922 | -2.51(-4.33%) |
Jun 10, 2020 | 59.20 | 59.74 | 56.60 | 57.94 | 558,536 | -0.63(-1.08%) |
Jun 09, 2020 | 57.00 | 59.26 | 56.24 | 58.57 | 441,390 | +0.90(+1.56%) |
Jun 08, 2020 | 57.00 | 59.28 | 55.60 | 57.67 | 341,139 | +0.67(+1.18%) |
Jun 05, 2020 | 58.43 | 58.72 | 53.95 | 57.00 | 739,700 | -0.69(-1.20%) |
Jun 04, 2020 | 57.66 | 58.56 | 56.22 | 57.69 | 563,667 | -0.51(-0.88%) |
Jun 03, 2020 | 59.08 | 59.50 | 57.38 | 58.20 | 329,326 | -0.60(-1.02%) |
Jun 02, 2020 | 58.57 | 59.12 | 56.40 | 58.80 | 350,452 | +2.10(+3.70%) |