Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 92.64 | 93.91 | 86.37 | 92.84 | 12,855,731 | -1.83(-1.93%) |
Aug 28, 2020 | 97.12 | 98.22 | 93.09 | 94.67 | 9,977,900 | +0.32(+0.34%) |
Aug 27, 2020 | 90.39 | 99.69 | 90.24 | 94.35 | 18,195,276 | +4.66(+5.20%) |
Aug 26, 2020 | 90.50 | 93.50 | 88.02 | 89.69 | 9,499,546 | -0.69(-0.76%) |
Aug 25, 2020 | 83.50 | 92.64 | 81.17 | 90.38 | 15,476,901 | +6.17(+7.33%) |
Aug 24, 2020 | 90.46 | 90.67 | 82.37 | 84.21 | 12,236,322 | -0.84(-0.99%) |
Aug 21, 2020 | 89.00 | 92.19 | 84.89 | 85.05 | 14,023,800 | -3.68(-4.15%) |
Aug 20, 2020 | 78.00 | 89.38 | 77.50 | 88.73 | 23,359,160 | +9.39(+11.84%) |
Aug 19, 2020 | 79.00 | 81.80 | 76.35 | 79.34 | 9,344,559 | +0.95(+1.21%) |
Aug 18, 2020 | 80.41 | 80.88 | 76.59 | 78.39 | 7,187,152 | -0.37(-0.47%) |
Aug 17, 2020 | 76.85 | 80.17 | 75.51 | 78.76 | 6,038,775 | +2.15(+2.81%) |
Aug 14, 2020 | 79.65 | 81.41 | 75.60 | 76.61 | 8,004,200 | -3.13(-3.93%) |
Aug 13, 2020 | 77.82 | 81.82 | 76.57 | 79.74 | 12,549,919 | +3.79(+4.99%) |
Aug 12, 2020 | 75.20 | 77.00 | 73.75 | 75.95 | 7,620,953 | +0.99(+1.32%) |
Aug 11, 2020 | 76.51 | 77.81 | 72.55 | 74.96 | 11,944,321 | -3.22(-4.12%) |
Aug 10, 2020 | 82.89 | 85.35 | 76.55 | 78.18 | 14,531,400 | -1.15(-1.45%) |
Aug 07, 2020 | 87.87 | 88.15 | 76.52 | 79.33 | 23,284,500 | -10.31(-11.50%) |
Aug 06, 2020 | 89.81 | 94.00 | 85.51 | 89.64 | 29,024,578 | -19.28(-17.70%) |
Aug 05, 2020 | 114.00 | 117.79 | 107.57 | 108.92 | 13,499,562 | -7.26(-6.25%) |
Aug 04, 2020 | 111.66 | 116.28 | 106.20 | 116.18 | 10,796,940 | +4.52(+4.05%) |
Aug 03, 2020 | 99.35 | 111.73 | 98.63 | 111.66 | 12,836,391 | +15.17(+15.72%) |
Jul 31, 2020 | 96.05 | 97.14 | 90.62 | 96.49 | 9,076,700 | +3.93(+4.25%) |
Jul 30, 2020 | 83.87 | 93.36 | 83.68 | 92.56 | 9,207,464 | +7.62(+8.97%) |
Jul 29, 2020 | 82.80 | 86.40 | 81.25 | 84.94 | 5,201,067 | +4.27(+5.29%) |
Jul 28, 2020 | 79.17 | 84.15 | 79.01 | 80.67 | 4,198,121 | +0.56(+0.70%) |
Jul 27, 2020 | 80.52 | 80.94 | 77.41 | 80.11 | 4,307,706 | +1.31(+1.66%) |
Jul 24, 2020 | 76.66 | 79.85 | 75.22 | 78.80 | 4,722,300 | -1.25(-1.56%) |
Jul 23, 2020 | 84.00 | 86.67 | 78.40 | 80.05 | 7,081,988 | -3.52(-4.21%) |
Jul 22, 2020 | 83.11 | 85.84 | 82.30 | 83.57 | 3,985,196 | +0.63(+0.76%) |
Jul 21, 2020 | 87.04 | 87.70 | 80.91 | 82.94 | 6,433,590 | -1.91(-2.25%) |
Jul 20, 2020 | 78.27 | 85.74 | 77.79 | 84.85 | 9,655,211 | +6.85(+8.78%) |
Jul 17, 2020 | 79.21 | 80.67 | 76.56 | 78.00 | 7,940,500 | -0.12(-0.15%) |
Jul 16, 2020 | 80.10 | 82.36 | 77.11 | 78.12 | 7,746,320 | -4.25(-5.16%) |
Jul 15, 2020 | 80.82 | 83.65 | 76.51 | 82.37 | 10,639,525 | +0.50(+0.61%) |
Jul 14, 2020 | 81.66 | 85.38 | 73.87 | 81.87 | 16,531,028 | -1.33(-1.60%) |
Jul 13, 2020 | 96.16 | 96.78 | 81.51 | 83.20 | 17,672,040 | -11.71(-12.34%) |
Jul 10, 2020 | 98.40 | 100.23 | 91.40 | 94.91 | 18,127,700 | -7.81(-7.60%) |
Jul 09, 2020 | 94.60 | 102.95 | 94.50 | 102.72 | 16,257,944 | +5.80(+5.98%) |
Jul 08, 2020 | 89.54 | 96.92 | 89.01 | 96.92 | 10,301,126 | +9.41(+10.75%) |
Jul 07, 2020 | 83.99 | 90.49 | 83.29 | 87.51 | 10,254,188 | +3.14(+3.72%) |
Jul 06, 2020 | 83.25 | 86.35 | 80.25 | 84.37 | 11,554,714 | -0.14(-0.17%) |
Jul 02, 2020 | 86.05 | 87.85 | 84.20 | 84.51 | 10,750,000 | -1.94(-2.24%) |
Jul 01, 2020 | 84.00 | 87.72 | 82.05 | 86.45 | 13,905,674 | +1.32(+1.55%) |
Jun 30, 2020 | 79.65 | 85.86 | 79.51 | 85.13 | 13,388,097 | +6.98(+8.93%) |
Jun 29, 2020 | 87.33 | 89.05 | 76.25 | 78.15 | 23,340,068 | -8.36(-9.66%) |
Jun 26, 2020 | 83.00 | 87.97 | 80.78 | 86.51 | 26,777,800 | +4.84(+5.93%) |
Jun 25, 2020 | 77.73 | 82.68 | 76.20 | 81.67 | 16,411,253 | +5.60(+7.36%) |
Jun 24, 2020 | 73.78 | 77.93 | 69.52 | 76.07 | 21,506,108 | +0.17(+0.22%) |
Jun 23, 2020 | 76.66 | 81.75 | 74.62 | 75.90 | 34,773,380 | +2.63(+3.59%) |
Jun 22, 2020 | 64.98 | 73.50 | 64.13 | 73.27 | 12,456,596 | +9.58(+15.04%) |
Jun 19, 2020 | 65.00 | 65.38 | 62.25 | 63.69 | 10,833,500 | +1.55(+2.49%) |
Jun 18, 2020 | 58.19 | 63.30 | 58.16 | 62.14 | 6,189,490 | +3.89(+6.68%) |
Jun 17, 2020 | 54.49 | 60.07 | 53.76 | 58.25 | 7,228,093 | +4.69(+8.76%) |
Jun 16, 2020 | 53.33 | 54.38 | 51.50 | 53.56 | 3,524,666 | +1.58(+3.04%) |
Jun 15, 2020 | 47.00 | 52.35 | 46.41 | 51.98 | 4,578,667 | +5.16(+11.02%) |
Jun 12, 2020 | 47.49 | 48.58 | 45.67 | 46.82 | 2,445,600 | +1.00(+2.18%) |
Jun 11, 2020 | 44.98 | 49.42 | 44.50 | 45.82 | 4,219,575 | -2.04(-4.26%) |
Jun 10, 2020 | 46.30 | 49.80 | 45.80 | 47.86 | 4,375,573 | +2.34(+5.14%) |
Jun 09, 2020 | 47.70 | 47.71 | 42.64 | 45.52 | 4,024,344 | -2.02(-4.25%) |
Jun 08, 2020 | 44.47 | 48.67 | 43.50 | 47.54 | 4,162,992 | +2.45(+5.43%) |
Jun 05, 2020 | 45.50 | 46.49 | 44.01 | 45.09 | 4,473,600 | -2.30(-4.85%) |
Jun 04, 2020 | 47.82 | 49.80 | 46.58 | 47.39 | 2,721,395 | -0.68(-1.41%) |
Jun 03, 2020 | 47.92 | 50.49 | 47.50 | 48.07 | 3,620,519 | +0.23(+0.48%) |
Jun 02, 2020 | 47.86 | 48.19 | 45.20 | 47.84 | 4,453,684 | +0.58(+1.23%) |