Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 60.55 | 63.35 | 59.50 | 63.21 | 16,778 | +2.66(+4.39%) |
Aug 28, 2020 | 62.02 | 62.16 | 59.71 | 60.55 | 3,085 | -0.84(-1.37%) |
Aug 27, 2020 | 62.37 | 63.84 | 61.11 | 61.39 | 5,283 | -0.49(-0.79%) |
Aug 26, 2020 | 59.57 | 64.19 | 56.52 | 61.88 | 19,065 | +2.73(+4.62%) |
Aug 25, 2020 | 60.83 | 60.83 | 57.54 | 59.15 | 28,461 | -1.33(-2.20%) |
Aug 24, 2020 | 59.50 | 62.23 | 55.86 | 60.48 | 11,901 | +2.52(+4.35%) |
Aug 21, 2020 | 58.80 | 60.34 | 57.01 | 57.96 | 4,000 | -0.77(-1.31%) |
Aug 20, 2020 | 66.50 | 66.75 | 58.31 | 58.73 | 12,088 | -7.98(-11.96%) |
Aug 19, 2020 | 65.03 | 68.67 | 63.91 | 66.71 | 18,682 | +2.45(+3.81%) |
Aug 18, 2020 | 57.61 | 66.01 | 57.61 | 64.26 | 21,807 | +5.11(+8.64%) |
Aug 17, 2020 | 58.10 | 61.11 | 56.35 | 59.15 | 15,823 | +1.40(+2.42%) |
Aug 14, 2020 | 50.75 | 59.43 | 49.70 | 57.75 | 41,314 | +6.44(+12.55%) |
Aug 13, 2020 | 45.78 | 51.31 | 45.43 | 51.31 | 12,042 | +4.76(+10.23%) |
Aug 12, 2020 | 49.42 | 49.42 | 44.66 | 46.55 | 12,759 | -2.73(-5.54%) |
Aug 11, 2020 | 50.68 | 51.31 | 48.30 | 49.28 | 9,881 | -1.47(-2.90%) |
Aug 10, 2020 | 46.20 | 51.52 | 45.50 | 50.75 | 19,009 | +4.55(+9.85%) |
Aug 07, 2020 | 41.93 | 46.48 | 41.86 | 46.20 | 18,657 | +3.78(+8.91%) |
Aug 06, 2020 | 42.56 | 49.07 | 41.76 | 42.42 | 37,744 | +0.77(+1.85%) |
Aug 05, 2020 | 39.76 | 43.12 | 39.76 | 41.65 | 11,527 | +2.17(+5.50%) |
Aug 04, 2020 | 38.78 | 40.95 | 37.88 | 39.48 | 12,019 | +0.63(+1.62%) |
Aug 03, 2020 | 36.33 | 39.63 | 36.33 | 38.85 | 13,021 | +2.94(+8.19%) |
Jul 31, 2020 | 34.79 | 36.61 | 34.30 | 35.91 | 4,371 | +1.12(+3.22%) |
Jul 30, 2020 | 35.42 | 35.80 | 34.44 | 34.79 | 6,788 | -1.26(-3.50%) |
Jul 29, 2020 | 35.77 | 36.40 | 35.56 | 36.05 | 1,760 | -0.07(-0.19%) |
Jul 28, 2020 | 35.00 | 36.33 | 34.09 | 36.12 | 4,067 | +0.42(+1.18%) |
Jul 27, 2020 | 36.47 | 37.31 | 35.21 | 35.70 | 5,077 | -1.19(-3.23%) |
Jul 24, 2020 | 35.70 | 37.52 | 35.07 | 36.89 | 4,900 | +1.05(+2.93%) |
Jul 23, 2020 | 37.45 | 40.18 | 34.49 | 35.84 | 10,097 | -2.17(-5.71%) |
Jul 22, 2020 | 39.20 | 39.28 | 37.10 | 38.01 | 5,285 | -0.91(-2.34%) |
Jul 21, 2020 | 36.26 | 40.22 | 34.72 | 38.92 | 11,444 | +2.17(+5.90%) |
Jul 20, 2020 | 37.10 | 37.45 | 35.08 | 36.75 | 8,865 | -0.77(-2.05%) |
Jul 17, 2020 | 38.36 | 38.50 | 35.77 | 37.52 | 7,842 | -0.35(-0.92%) |
Jul 16, 2020 | 34.86 | 37.94 | 34.86 | 37.87 | 9,578 | +3.01(+8.63%) |
Jul 15, 2020 | 33.25 | 35.28 | 31.71 | 34.86 | 6,128 | +1.96(+5.96%) |
Jul 14, 2020 | 34.65 | 34.93 | 29.96 | 32.90 | 17,533 | -2.80(-7.84%) |
Jul 13, 2020 | 38.92 | 40.18 | 35.63 | 35.70 | 11,508 | -3.22(-8.27%) |
Jul 10, 2020 | 41.02 | 41.02 | 38.57 | 38.92 | 7,042 | -2.24(-5.44%) |
Jul 09, 2020 | 41.02 | 42.00 | 40.32 | 41.16 | 7,681 | -0.63(-1.51%) |
Jul 08, 2020 | 41.72 | 42.00 | 40.25 | 41.79 | 6,861 | +0.14(+0.34%) |
Jul 07, 2020 | 42.00 | 42.00 | 40.18 | 41.65 | 9,615 | -0.49(-1.16%) |
Jul 06, 2020 | 43.05 | 44.38 | 41.72 | 42.14 | 10,722 | -0.84(-1.95%) |
Jul 02, 2020 | 45.15 | 45.29 | 42.70 | 42.98 | 9,642 | -0.56(-1.29%) |
Jul 01, 2020 | 49.63 | 49.63 | 42.77 | 43.54 | 17,865 | -4.90(-10.12%) |
Jun 30, 2020 | 52.43 | 52.43 | 46.90 | 48.44 | 11,135 | -0.14(-0.29%) |
Jun 29, 2020 | 42.28 | 49.63 | 41.91 | 48.58 | 18,831 | +5.95(+13.96%) |
Jun 26, 2020 | 44.45 | 44.73 | 41.48 | 42.63 | 7,414 | -1.26(-2.87%) |
Jun 25, 2020 | 41.16 | 44.45 | 39.41 | 43.89 | 8,528 | +1.89(+4.50%) |
Jun 24, 2020 | 45.36 | 46.13 | 40.67 | 42.00 | 18,192 | -4.13(-8.95%) |
Jun 23, 2020 | 48.58 | 48.58 | 45.36 | 46.13 | 10,115 | -2.31(-4.77%) |
Jun 22, 2020 | 46.76 | 49.28 | 44.17 | 48.44 | 22,380 | +0.91(+1.91%) |
Jun 19, 2020 | 49.84 | 55.16 | 45.85 | 47.53 | 58,142 | -2.59(-5.17%) |
Jun 18, 2020 | 46.27 | 50.12 | 40.25 | 50.12 | 35,427 | +3.57(+7.67%) |
Jun 17, 2020 | 47.60 | 50.54 | 44.52 | 46.55 | 25,608 | -1.19(-2.49%) |
Jun 16, 2020 | 52.50 | 52.85 | 46.34 | 47.74 | 23,527 | -0.56(-1.16%) |
Jun 15, 2020 | 44.80 | 51.59 | 42.00 | 48.30 | 21,973 | +6.09(+14.43%) |
Jun 12, 2020 | 42.70 | 44.10 | 37.45 | 42.21 | 23,442 | +0.91(+2.20%) |
Jun 11, 2020 | 38.50 | 46.20 | 38.15 | 41.30 | 18,979 | -4.90(-10.61%) |
Jun 10, 2020 | 43.75 | 47.95 | 42.70 | 46.20 | 17,371 | -1.75(-3.65%) |
Jun 09, 2020 | 42.35 | 50.05 | 36.05 | 47.95 | 35,559 | -5.25(-9.87%) |
Jun 08, 2020 | 50.05 | 62.30 | 50.05 | 53.20 | 55,585 | +8.05(+17.83%) |
Jun 05, 2020 | 39.55 | 46.90 | 39.20 | 45.15 | 32,485 | +4.20(+10.26%) |
Jun 04, 2020 | 34.65 | 41.65 | 34.65 | 40.95 | 34,720 | +5.95(+17.00%) |
Jun 03, 2020 | 32.90 | 35.00 | 32.20 | 35.00 | 11,736 | +2.10(+6.38%) |
Jun 02, 2020 | 32.83 | 33.95 | 31.51 | 32.90 | 8,735 | +0.20(+0.61%) |