Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 93.61 | 94.73 | 85.00 | 87.50 | 8,577,990 | -9.43(-9.73%) |
Aug 28, 2020 | 98.75 | 105.50 | 95.33 | 96.93 | 6,967,100 | +0.94(+0.98%) |
Aug 27, 2020 | 107.35 | 109.45 | 90.81 | 95.99 | 12,554,445 | -13.53(-12.35%) |
Aug 26, 2020 | 113.14 | 116.50 | 106.75 | 109.52 | 5,109,344 | -3.30(-2.93%) |
Aug 25, 2020 | 109.24 | 113.20 | 104.00 | 112.82 | 5,606,456 | -3.42(-2.94%) |
Aug 24, 2020 | 124.36 | 127.11 | 113.16 | 116.24 | 6,385,239 | -4.85(-4.01%) |
Aug 21, 2020 | 122.61 | 126.00 | 117.40 | 121.09 | 5,050,900 | -1.23(-1.01%) |
Aug 20, 2020 | 124.65 | 128.32 | 118.42 | 122.32 | 7,878,304 | +0.56(+0.46%) |
Aug 19, 2020 | 115.25 | 128.50 | 115.00 | 121.76 | 10,230,493 | +5.83(+5.03%) |
Aug 18, 2020 | 115.49 | 119.60 | 110.00 | 115.93 | 6,806,423 | -2.20(-1.86%) |
Aug 17, 2020 | 100.32 | 118.88 | 99.42 | 118.13 | 13,218,480 | +24.77(+26.53%) |
Aug 14, 2020 | 97.00 | 97.46 | 90.71 | 93.36 | 4,418,800 | -1.63(-1.72%) |
Aug 13, 2020 | 90.70 | 97.20 | 90.29 | 94.99 | 6,053,690 | +6.06(+6.81%) |
Aug 12, 2020 | 87.20 | 91.85 | 85.51 | 88.93 | 8,964,728 | -3.07(-3.34%) |
Aug 11, 2020 | 90.10 | 103.09 | 85.68 | 92.00 | 10,434,349 | -3.58(-3.75%) |
Aug 10, 2020 | 106.84 | 109.84 | 94.35 | 95.58 | 9,137,956 | -8.07(-7.79%) |
Aug 07, 2020 | 93.65 | 112.62 | 93.10 | 103.65 | 17,094,400 | +9.51(+10.10%) |
Aug 06, 2020 | 96.25 | 98.24 | 89.56 | 94.14 | 7,692,991 | +0.29(+0.31%) |
Aug 05, 2020 | 81.79 | 95.36 | 81.60 | 93.85 | 6,852,836 | +11.45(+13.90%) |
Aug 04, 2020 | 81.96 | 84.89 | 79.34 | 82.40 | 4,519,657 | -0.56(-0.68%) |
Aug 03, 2020 | 76.73 | 83.48 | 76.37 | 82.96 | 6,320,049 | +7.37(+9.75%) |
Jul 31, 2020 | 76.76 | 79.42 | 72.25 | 75.59 | 7,376,500 | -0.60(-0.79%) |
Jul 30, 2020 | 70.00 | 78.83 | 64.16 | 76.19 | 12,736,926 | +15.45(+25.44%) |
Jul 29, 2020 | 59.37 | 61.94 | 56.66 | 60.74 | 4,243,251 | +2.37(+4.06%) |
Jul 28, 2020 | 58.03 | 60.94 | 57.60 | 58.37 | 3,955,055 | -0.76(-1.29%) |
Jul 27, 2020 | 54.69 | 59.47 | 53.56 | 59.13 | 4,560,158 | +5.92(+11.13%) |
Jul 24, 2020 | 51.35 | 54.12 | 48.39 | 53.21 | 3,726,700 | +0.23(+0.43%) |
Jul 23, 2020 | 55.15 | 57.17 | 51.00 | 52.98 | 4,200,431 | -1.87(-3.41%) |
Jul 22, 2020 | 52.81 | 55.29 | 52.38 | 54.85 | 3,447,598 | +2.13(+4.04%) |
Jul 21, 2020 | 53.90 | 54.07 | 50.25 | 52.72 | 3,464,200 | -0.59(-1.11%) |
Jul 20, 2020 | 49.15 | 53.95 | 48.32 | 53.31 | 4,614,286 | +4.38(+8.95%) |
Jul 17, 2020 | 46.46 | 49.19 | 44.63 | 48.93 | 3,892,200 | +3.13(+6.83%) |
Jul 16, 2020 | 44.44 | 46.64 | 42.39 | 45.80 | 4,040,087 | -0.08(-0.17%) |
Jul 15, 2020 | 42.33 | 47.20 | 41.81 | 45.88 | 4,341,365 | +2.75(+6.38%) |
Jul 14, 2020 | 42.83 | 44.38 | 38.52 | 43.13 | 5,616,693 | +1.27(+3.03%) |
Jul 13, 2020 | 49.10 | 51.26 | 41.26 | 41.86 | 7,024,385 | -6.89(-14.13%) |
Jul 10, 2020 | 45.00 | 50.65 | 43.71 | 48.75 | 8,466,000 | +3.57(+7.90%) |
Jul 09, 2020 | 41.85 | 45.85 | 41.60 | 45.18 | 5,224,271 | +1.68(+3.86%) |
Jul 08, 2020 | 46.98 | 46.98 | 40.51 | 43.50 | 11,194,514 | -2.60(-5.64%) |
Jul 07, 2020 | 39.75 | 46.68 | 39.05 | 46.10 | 11,021,245 | +6.94(+17.72%) |
Jul 06, 2020 | 36.42 | 39.93 | 35.11 | 39.16 | 6,577,156 | +5.73(+17.14%) |
Jul 02, 2020 | 32.60 | 33.92 | 30.83 | 33.43 | 4,981,300 | +3.36(+11.17%) |
Jul 01, 2020 | 28.05 | 30.62 | 27.83 | 30.07 | 3,042,700 | +1.64(+5.77%) |
Jun 30, 2020 | 27.57 | 28.98 | 27.32 | 28.43 | 2,980,490 | +0.60(+2.16%) |
Jun 29, 2020 | 29.04 | 29.67 | 27.08 | 27.83 | 3,253,165 | -0.27(-0.96%) |
Jun 26, 2020 | 26.49 | 28.48 | 25.40 | 28.10 | 4,523,100 | +1.87(+7.13%) |
Jun 25, 2020 | 26.53 | 27.80 | 25.65 | 26.23 | 2,166,234 | -0.75(-2.78%) |
Jun 24, 2020 | 25.50 | 27.35 | 25.50 | 26.98 | 3,038,336 | +1.07(+4.13%) |
Jun 23, 2020 | 28.16 | 29.09 | 25.23 | 25.91 | 5,735,810 | -1.47(-5.37%) |
Jun 22, 2020 | 25.01 | 27.55 | 25.01 | 27.38 | 4,031,865 | +2.67(+10.81%) |
Jun 19, 2020 | 22.59 | 25.24 | 22.05 | 24.71 | 5,134,500 | +2.30(+10.26%) |
Jun 18, 2020 | 22.46 | 22.90 | 21.85 | 22.41 | 1,399,411 | -0.04(-0.18%) |
Jun 17, 2020 | 22.47 | 23.54 | 22.23 | 22.45 | 2,288,609 | +0.29(+1.31%) |
Jun 16, 2020 | 22.40 | 23.50 | 21.70 | 22.16 | 2,562,348 | +0.49(+2.26%) |
Jun 15, 2020 | 19.30 | 22.19 | 18.84 | 21.67 | 3,439,206 | +1.92(+9.72%) |
Jun 12, 2020 | 21.61 | 21.65 | 19.01 | 19.75 | 2,969,900 | +0.20(+1.02%) |
Jun 11, 2020 | 21.82 | 22.86 | 19.16 | 19.55 | 5,408,797 | -4.39(-18.34%) |
Jun 10, 2020 | 22.64 | 24.23 | 22.63 | 23.94 | 3,857,329 | +1.98(+9.02%) |
Jun 09, 2020 | 21.18 | 23.49 | 21.00 | 21.96 | 2,531,581 | +0.27(+1.24%) |
Jun 08, 2020 | 21.30 | 22.12 | 20.93 | 21.69 | 2,430,778 | +0.44(+2.07%) |
Jun 05, 2020 | 22.76 | 23.06 | 20.64 | 21.25 | 3,262,400 | -1.19(-5.30%) |
Jun 04, 2020 | 21.36 | 23.70 | 21.32 | 22.44 | 4,949,231 | +1.28(+6.05%) |
Jun 03, 2020 | 21.69 | 21.99 | 19.54 | 21.16 | 4,789,844 | -0.54(-2.49%) |
Jun 02, 2020 | 19.60 | 21.98 | 19.42 | 21.70 | 5,213,966 | +2.37(+12.26%) |