Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 52.10 | 52.10 | 48.18 | 48.19 | 26,394 | -5.77(-10.69%) |
Aug 28, 2020 | 51.17 | 54.01 | 50.87 | 53.96 | 39,978 | +4.92(+10.03%) |
Aug 27, 2020 | 50.21 | 50.21 | 47.92 | 49.04 | 18,231 | +0.21(+0.42%) |
Aug 26, 2020 | 51.91 | 51.91 | 47.97 | 48.83 | 15,161 | -3.27(-6.27%) |
Aug 25, 2020 | 52.46 | 52.46 | 50.71 | 52.10 | 5,431 | +0.86(+1.68%) |
Aug 24, 2020 | 51.53 | 51.70 | 50.65 | 51.24 | 17,838 | +1.29(+2.58%) |
Aug 21, 2020 | 50.33 | 50.33 | 49.08 | 49.95 | 18,107 | -1.68(-3.25%) |
Aug 20, 2020 | 48.56 | 51.72 | 47.67 | 51.63 | 43,325 | -0.21(-0.40%) |
Aug 19, 2020 | 55.10 | 55.10 | 51.81 | 51.83 | 10,141 | -2.50(-4.60%) |
Aug 18, 2020 | 54.99 | 55.44 | 53.31 | 54.33 | 19,788 | +3.19(+6.24%) |
Aug 17, 2020 | 54.26 | 54.29 | 50.52 | 51.15 | 28,056 | -2.98(-5.51%) |
Aug 14, 2020 | 54.54 | 55.19 | 53.77 | 54.13 | 4,984 | +0.15(+0.28%) |
Aug 13, 2020 | 55.43 | 56.68 | 53.84 | 53.98 | 15,976 | -0.26(-0.49%) |
Aug 12, 2020 | 55.46 | 55.46 | 52.73 | 54.24 | 19,261 | +0.25(+0.46%) |
Aug 11, 2020 | 55.82 | 56.75 | 53.87 | 53.99 | 20,544 | -0.29(-0.54%) |
Aug 10, 2020 | 55.75 | 56.07 | 52.81 | 54.29 | 25,737 | +0.01(+0.01%) |
Aug 07, 2020 | 54.36 | 55.62 | 53.26 | 54.28 | 19,531 | -2.75(-4.81%) |
Aug 06, 2020 | 56.02 | 57.17 | 55.87 | 57.02 | 9,854 | +0.02(+0.03%) |
Aug 05, 2020 | 58.08 | 58.64 | 55.75 | 57.01 | 23,302 | +2.75(+5.07%) |
Aug 04, 2020 | 54.05 | 55.39 | 52.67 | 54.25 | 16,798 | -1.53(-2.75%) |
Aug 03, 2020 | 57.06 | 57.41 | 55.56 | 55.79 | 25,679 | -2.34(-4.02%) |
Jul 31, 2020 | 62.40 | 62.63 | 57.89 | 58.13 | 24,618 | -4.79(-7.61%) |
Jul 30, 2020 | 64.32 | 64.81 | 61.21 | 62.91 | 19,765 | -3.52(-5.30%) |
Jul 29, 2020 | 66.35 | 66.47 | 65.08 | 66.43 | 17,628 | +1.89(+2.92%) |
Jul 28, 2020 | 64.26 | 65.11 | 63.81 | 64.55 | 16,097 | -1.39(-2.10%) |
Jul 27, 2020 | 60.46 | 65.93 | 60.46 | 65.93 | 24,171 | +6.19(+10.37%) |
Jul 24, 2020 | 58.05 | 60.49 | 57.09 | 59.74 | 12,614 | +0.68(+1.15%) |
Jul 23, 2020 | 63.46 | 63.46 | 58.94 | 59.06 | 29,958 | -5.50(-8.53%) |
Jul 22, 2020 | 62.41 | 64.56 | 62.41 | 64.56 | 15,497 | +3.81(+6.28%) |
Jul 21, 2020 | 60.05 | 62.11 | 59.63 | 60.75 | 26,082 | +4.22(+7.46%) |
Jul 20, 2020 | 54.94 | 56.93 | 54.57 | 56.53 | 13,362 | +2.03(+3.73%) |
Jul 17, 2020 | 54.71 | 55.21 | 54.34 | 54.50 | 5,493 | +0.29(+0.53%) |
Jul 16, 2020 | 54.75 | 55.29 | 53.92 | 54.21 | 25,885 | -1.78(-3.18%) |
Jul 15, 2020 | 56.90 | 57.98 | 54.60 | 55.99 | 28,495 | +1.23(+2.24%) |
Jul 14, 2020 | 50.46 | 54.84 | 49.70 | 54.76 | 26,963 | +3.68(+7.20%) |
Jul 13, 2020 | 53.83 | 55.34 | 51.09 | 51.09 | 29,319 | -2.34(-4.38%) |
Jul 10, 2020 | 51.19 | 53.43 | 50.99 | 53.43 | 10,884 | +1.43(+2.76%) |
Jul 09, 2020 | 56.59 | 56.59 | 51.47 | 51.99 | 34,907 | -2.99(-5.43%) |
Jul 08, 2020 | 54.44 | 55.09 | 52.99 | 54.98 | 17,129 | +3.32(+6.43%) |
Jul 07, 2020 | 53.81 | 55.25 | 51.66 | 51.66 | 19,473 | -3.24(-5.91%) |
Jul 06, 2020 | 55.69 | 56.52 | 54.10 | 54.90 | 27,470 | +3.66(+7.14%) |
Jul 02, 2020 | 52.07 | 54.64 | 51.23 | 51.24 | 24,312 | +1.30(+2.60%) |
Jul 01, 2020 | 48.98 | 50.52 | 48.59 | 49.95 | 23,737 | +3.13(+6.68%) |
Jun 30, 2020 | 46.88 | 47.42 | 45.45 | 46.82 | 13,181 | -0.75(-1.57%) |
Jun 29, 2020 | 46.77 | 47.64 | 44.97 | 47.57 | 23,028 | +2.85(+6.37%) |
Jun 26, 2020 | 47.56 | 47.99 | 44.68 | 44.72 | 44,760 | -5.95(-11.74%) |
Jun 25, 2020 | 49.00 | 51.23 | 47.78 | 50.66 | 25,914 | +2.30(+4.76%) |
Jun 24, 2020 | 53.11 | 53.11 | 47.39 | 48.36 | 61,404 | -6.46(-11.78%) |
Jun 23, 2020 | 54.51 | 56.60 | 54.44 | 54.82 | 41,337 | +3.43(+6.68%) |
Jun 22, 2020 | 53.92 | 54.46 | 50.91 | 51.39 | 28,698 | -0.96(-1.83%) |
Jun 19, 2020 | 52.45 | 53.04 | 50.52 | 52.35 | 40,916 | +1.75(+3.46%) |
Jun 18, 2020 | 51.65 | 52.95 | 50.11 | 50.60 | 51,819 | -3.12(-5.81%) |
Jun 17, 2020 | 53.49 | 55.10 | 52.42 | 53.72 | 36,758 | +0.80(+1.51%) |
Jun 16, 2020 | 57.82 | 57.82 | 51.77 | 52.92 | 110,686 | +0.92(+1.77%) |
Jun 15, 2020 | 48.37 | 54.08 | 46.44 | 52.00 | 117,149 | -2.65(-4.86%) |
Jun 12, 2020 | 55.04 | 56.41 | 50.70 | 54.65 | 96,666 | +5.76(+11.79%) |
Jun 11, 2020 | 53.26 | 55.68 | 47.30 | 48.89 | 151,211 | -14.91(-23.37%) |
Jun 10, 2020 | 71.16 | 71.16 | 63.35 | 63.80 | 98,853 | -6.46(-9.20%) |
Jun 09, 2020 | 68.67 | 71.18 | 67.63 | 70.26 | 103,151 | -5.63(-7.42%) |
Jun 08, 2020 | 69.85 | 75.89 | 67.76 | 75.89 | 102,982 | +8.55(+12.70%) |
Jun 05, 2020 | 68.44 | 70.70 | 66.27 | 67.34 | 115,488 | +8.10(+13.68%) |
Jun 04, 2020 | 57.47 | 59.72 | 55.64 | 59.23 | 69,646 | +0.24(+0.41%) |
Jun 03, 2020 | 59.10 | 60.63 | 57.80 | 58.99 | 106,021 | +6.67(+12.74%) |
Jun 02, 2020 | 47.77 | 52.33 | 47.77 | 52.32 | 74,577 | +6.89(+15.17%) |