Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 36.85 | 38.00 | 36.70 | 37.21 | 1,865,718 | +0.66(+1.81%) |
Aug 28, 2020 | 37.71 | 37.91 | 35.88 | 36.55 | 1,591,700 | -1.15(-3.05%) |
Aug 27, 2020 | 38.93 | 39.13 | 36.79 | 37.70 | 4,332,190 | -1.47(-3.75%) |
Aug 26, 2020 | 40.54 | 41.09 | 37.61 | 39.17 | 4,279,683 | -4.40(-10.10%) |
Aug 25, 2020 | 40.43 | 43.67 | 40.43 | 43.57 | 1,356,178 | +2.95(+7.26%) |
Aug 24, 2020 | 41.86 | 42.14 | 40.02 | 40.62 | 1,490,454 | -1.13(-2.71%) |
Aug 21, 2020 | 42.62 | 42.96 | 41.28 | 41.75 | 912,400 | -1.18(-2.75%) |
Aug 20, 2020 | 42.70 | 43.45 | 42.29 | 42.93 | 662,988 | +0.03(+0.07%) |
Aug 19, 2020 | 44.24 | 44.31 | 42.28 | 42.90 | 1,011,889 | -1.39(-3.14%) |
Aug 18, 2020 | 45.47 | 45.73 | 44.04 | 44.29 | 756,414 | -0.93(-2.06%) |
Aug 17, 2020 | 46.27 | 46.84 | 44.06 | 45.22 | 1,047,962 | -0.53(-1.16%) |
Aug 14, 2020 | 45.65 | 46.23 | 44.93 | 45.75 | 770,200 | +0.26(+0.57%) |
Aug 13, 2020 | 44.57 | 46.76 | 44.38 | 45.49 | 1,150,336 | +0.44(+0.98%) |
Aug 12, 2020 | 48.62 | 50.48 | 41.72 | 45.05 | 3,144,557 | -2.02(-4.29%) |
Aug 11, 2020 | 47.52 | 49.42 | 46.12 | 47.07 | 2,072,973 | -0.93(-1.94%) |
Aug 10, 2020 | 50.47 | 51.49 | 47.05 | 48.00 | 1,376,500 | -1.57(-3.17%) |
Aug 07, 2020 | 49.45 | 50.88 | 48.53 | 49.57 | 1,610,500 | +0.21(+0.43%) |
Aug 06, 2020 | 51.80 | 52.00 | 48.02 | 49.36 | 1,674,010 | -2.24(-4.34%) |
Aug 05, 2020 | 47.25 | 52.84 | 47.23 | 51.60 | 3,236,939 | +4.52(+9.60%) |
Aug 04, 2020 | 46.78 | 47.71 | 46.30 | 47.08 | 1,240,303 | +0.54(+1.16%) |
Aug 03, 2020 | 46.28 | 47.64 | 44.90 | 46.54 | 1,130,916 | +0.75(+1.64%) |
Jul 31, 2020 | 48.19 | 48.42 | 44.72 | 45.79 | 1,600,000 | -1.96(-4.10%) |
Jul 30, 2020 | 48.24 | 48.44 | 46.61 | 47.75 | 1,077,566 | -0.85(-1.75%) |
Jul 29, 2020 | 47.36 | 51.38 | 47.28 | 48.60 | 2,334,940 | +1.62(+3.45%) |
Jul 28, 2020 | 46.79 | 48.04 | 46.20 | 46.98 | 1,133,436 | +0.18(+0.38%) |
Jul 27, 2020 | 48.26 | 48.55 | 46.61 | 46.80 | 967,146 | -0.77(-1.62%) |
Jul 24, 2020 | 45.63 | 48.95 | 45.23 | 47.57 | 1,649,800 | +1.24(+2.68%) |
Jul 23, 2020 | 49.48 | 49.87 | 45.28 | 46.33 | 2,103,947 | -3.06(-6.20%) |
Jul 22, 2020 | 46.92 | 49.69 | 46.51 | 49.39 | 1,682,151 | +2.55(+5.44%) |
Jul 21, 2020 | 45.97 | 47.45 | 44.74 | 46.84 | 1,907,143 | +1.40(+3.08%) |
Jul 20, 2020 | 46.36 | 48.32 | 44.19 | 45.44 | 2,789,276 | -1.16(-2.49%) |
Jul 17, 2020 | 49.88 | 50.49 | 45.22 | 46.60 | 6,207,600 | -1.34(-2.80%) |
Jul 16, 2020 | 44.04 | 48.74 | 43.03 | 47.94 | 7,797,133 | +4.84(+11.23%) |
Jul 15, 2020 | 39.46 | 45.45 | 37.05 | 43.10 | 6,287,637 | +3.81(+9.70%) |
Jul 14, 2020 | 35.69 | 41.70 | 34.82 | 39.29 | 6,550,002 | +4.21(+12.00%) |
Jul 13, 2020 | 34.50 | 35.98 | 34.24 | 35.08 | 1,491,347 | +1.15(+3.39%) |
Jul 10, 2020 | 32.66 | 34.35 | 31.65 | 33.93 | 1,064,900 | +1.49(+4.59%) |
Jul 09, 2020 | 33.57 | 35.37 | 32.00 | 32.44 | 1,721,577 | -1.94(-5.64%) |
Jul 08, 2020 | 32.95 | 34.66 | 32.85 | 34.38 | 868,768 | +1.62(+4.95%) |
Jul 07, 2020 | 32.28 | 33.67 | 32.12 | 32.76 | 794,544 | +0.28(+0.86%) |
Jul 06, 2020 | 31.80 | 33.55 | 31.31 | 32.48 | 999,201 | +1.15(+3.67%) |
Jul 02, 2020 | 29.70 | 31.61 | 29.23 | 31.33 | 830,100 | +2.42(+8.37%) |
Jul 01, 2020 | 27.10 | 29.27 | 26.92 | 28.91 | 974,067 | +1.67(+6.13%) |
Jun 30, 2020 | 26.59 | 27.80 | 26.59 | 27.24 | 498,268 | +0.52(+1.95%) |
Jun 29, 2020 | 26.62 | 27.26 | 26.29 | 26.72 | 250,395 | +0.31(+1.17%) |
Jun 26, 2020 | 26.23 | 26.63 | 25.50 | 26.41 | 427,000 | +0.13(+0.49%) |
Jun 25, 2020 | 25.66 | 26.38 | 25.34 | 26.28 | 351,405 | +0.59(+2.30%) |
Jun 24, 2020 | 25.81 | 26.01 | 24.63 | 25.69 | 402,188 | -0.24(-0.93%) |
Jun 23, 2020 | 26.68 | 26.98 | 25.92 | 25.93 | 345,807 | -0.58(-2.19%) |
Jun 22, 2020 | 26.12 | 26.52 | 26.00 | 26.51 | 356,345 | +0.28(+1.07%) |
Jun 19, 2020 | 25.04 | 26.32 | 25.04 | 26.23 | 548,900 | +1.16(+4.63%) |
Jun 18, 2020 | 24.33 | 25.26 | 24.33 | 25.07 | 302,780 | +0.50(+2.04%) |
Jun 17, 2020 | 25.18 | 25.20 | 24.38 | 24.57 | 257,069 | -0.40(-1.60%) |
Jun 16, 2020 | 24.96 | 25.48 | 24.50 | 24.97 | 327,825 | +0.45(+1.84%) |
Jun 15, 2020 | 24.00 | 24.58 | 23.62 | 24.52 | 317,945 | +0.30(+1.24%) |
Jun 12, 2020 | 24.78 | 25.36 | 23.53 | 24.22 | 454,100 | -0.31(-1.26%) |
Jun 11, 2020 | 26.21 | 26.39 | 24.50 | 24.53 | 530,011 | -2.19(-8.20%) |
Jun 10, 2020 | 26.85 | 27.26 | 26.67 | 26.72 | 238,339 | -0.12(-0.45%) |
Jun 09, 2020 | 27.44 | 27.73 | 26.35 | 26.84 | 297,359 | -1.14(-4.07%) |
Jun 08, 2020 | 27.10 | 28.00 | 27.07 | 27.98 | 318,009 | +0.93(+3.44%) |
Jun 05, 2020 | 26.99 | 27.79 | 26.77 | 27.05 | 376,200 | +0.40(+1.50%) |
Jun 04, 2020 | 26.13 | 26.82 | 25.95 | 26.65 | 406,151 | +0.62(+2.38%) |
Jun 03, 2020 | 26.15 | 26.32 | 25.40 | 26.03 | 482,013 | +0.09(+0.35%) |
Jun 02, 2020 | 25.43 | 25.98 | 25.37 | 25.94 | 300,660 | +0.68(+2.69%) |