Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.40 | 63.60 | 61.40 | 62.20 | 5,995 | +0.40(+0.65%) |
Sep 29, 2020 | 60.00 | 63.40 | 59.80 | 61.80 | 5,740 | +2.20(+3.69%) |
Sep 28, 2020 | 60.20 | 61.80 | 59.00 | 59.60 | 4,982 | -1.20(-1.97%) |
Sep 25, 2020 | 57.60 | 62.82 | 56.00 | 60.80 | 7,035 | +2.80(+4.83%) |
Sep 24, 2020 | 56.80 | 60.20 | 56.20 | 58.00 | 6,630 | -0.20(-0.34%) |
Sep 23, 2020 | 60.60 | 61.82 | 54.40 | 58.20 | 13,516 | -2.80(-4.59%) |
Sep 22, 2020 | 65.20 | 66.80 | 60.60 | 61.00 | 12,347 | -4.00(-6.15%) |
Sep 21, 2020 | 66.60 | 67.60 | 63.40 | 65.00 | 11,260 | -3.00(-4.41%) |
Sep 18, 2020 | 71.40 | 72.20 | 68.00 | 68.00 | 16,530 | -4.00(-5.56%) |
Sep 17, 2020 | 70.20 | 77.00 | 68.80 | 72.00 | 50,653 | +4.00(+5.88%) |
Sep 16, 2020 | 65.40 | 69.80 | 65.20 | 68.00 | 6,525 | +3.00(+4.62%) |
Sep 15, 2020 | 66.40 | 69.80 | 65.00 | 65.00 | 11,815 | -1.60(-2.40%) |
Sep 14, 2020 | 62.60 | 67.40 | 61.40 | 66.60 | 11,039 | +4.60(+7.42%) |
Sep 11, 2020 | 63.00 | 65.60 | 61.40 | 62.00 | 8,655 | -0.60(-0.96%) |
Sep 10, 2020 | 65.00 | 66.60 | 62.20 | 62.60 | 7,298 | -2.40(-3.69%) |
Sep 09, 2020 | 61.60 | 66.80 | 61.60 | 65.00 | 11,877 | +3.00(+4.84%) |
Sep 08, 2020 | 60.60 | 64.60 | 59.00 | 62.00 | 9,111 | -0.60(-0.96%) |
Sep 04, 2020 | 63.40 | 63.60 | 59.10 | 62.60 | 12,395 | -1.20(-1.88%) |
Sep 03, 2020 | 63.20 | 65.60 | 62.40 | 63.80 | 6,110 | -0.60(-0.93%) |
Sep 02, 2020 | 61.40 | 65.20 | 59.80 | 64.40 | 18,574 | +2.00(+3.21%) |
Sep 01, 2020 | 65.80 | 65.80 | 61.00 | 62.40 | 14,198 | -3.80(-5.74%) |
Aug 31, 2020 | 64.60 | 67.60 | 64.00 | 66.20 | 8,874 | +2.20(+3.44%) |
Aug 28, 2020 | 67.60 | 68.80 | 63.00 | 64.00 | 34,555 | -6.60(-9.35%) |
Aug 27, 2020 | 71.00 | 76.00 | 68.40 | 70.60 | 62,423 | +0.60(+0.86%) |
Aug 26, 2020 | 70.80 | 73.00 | 69.00 | 70.00 | 18,449 | -1.40(-1.96%) |
Aug 25, 2020 | 71.40 | 73.80 | 70.60 | 71.40 | 12,733 | -1.00(-1.38%) |
Aug 24, 2020 | 76.40 | 78.40 | 71.00 | 72.40 | 23,516 | -4.40(-5.73%) |
Aug 21, 2020 | 76.00 | 79.40 | 75.39 | 76.80 | 12,820 | +0.60(+0.79%) |
Aug 20, 2020 | 73.20 | 79.60 | 73.20 | 76.20 | 36,446 | +2.20(+2.97%) |
Aug 19, 2020 | 74.20 | 75.00 | 72.60 | 74.00 | 9,318 | -0.40(-0.54%) |
Aug 18, 2020 | 74.60 | 75.80 | 73.20 | 74.40 | 7,772 | -0.40(-0.53%) |
Aug 17, 2020 | 76.40 | 76.40 | 73.20 | 74.80 | 13,230 | -2.40(-3.11%) |
Aug 14, 2020 | 74.00 | 77.80 | 72.60 | 77.20 | 14,560 | +3.20(+4.32%) |
Aug 13, 2020 | 79.40 | 79.60 | 72.40 | 74.00 | 36,307 | -6.40(-7.96%) |
Aug 12, 2020 | 83.60 | 84.80 | 77.00 | 80.40 | 41,578 | -1.80(-2.19%) |
Aug 11, 2020 | 89.00 | 89.80 | 81.20 | 82.20 | 37,934 | -6.60(-7.43%) |
Aug 10, 2020 | 90.00 | 90.40 | 86.40 | 88.80 | 17,045 | +1.00(+1.14%) |
Aug 07, 2020 | 87.00 | 94.00 | 86.40 | 87.80 | 64,215 | -0.40(-0.45%) |
Aug 06, 2020 | 87.60 | 92.00 | 86.80 | 88.20 | 26,241 | -3.60(-3.92%) |
Aug 05, 2020 | 92.60 | 96.60 | 85.40 | 91.80 | 346,474 | +10.40(+12.78%) |
Aug 04, 2020 | 79.80 | 81.80 | 79.20 | 81.40 | 13,514 | +0.60(+0.74%) |
Aug 03, 2020 | 82.00 | 82.00 | 76.40 | 80.80 | 18,550 | +0.00(+0.00%) |
Jul 31, 2020 | 85.40 | 85.40 | 79.20 | 80.80 | 16,890 | -3.40(-4.04%) |
Jul 30, 2020 | 83.00 | 84.60 | 80.80 | 84.20 | 13,771 | +0.20(+0.24%) |
Jul 29, 2020 | 80.40 | 86.80 | 78.00 | 84.00 | 28,581 | +3.40(+4.22%) |
Jul 28, 2020 | 79.80 | 81.80 | 78.40 | 80.60 | 16,492 | -0.40(-0.49%) |
Jul 27, 2020 | 81.20 | 82.00 | 76.80 | 81.00 | 17,803 | +0.60(+0.75%) |
Jul 24, 2020 | 79.20 | 80.80 | 75.60 | 80.40 | 17,185 | +1.00(+1.26%) |
Jul 23, 2020 | 84.00 | 85.40 | 77.20 | 79.40 | 32,526 | -3.40(-4.11%) |
Jul 22, 2020 | 81.80 | 84.20 | 79.80 | 82.80 | 21,561 | +0.60(+0.73%) |
Jul 21, 2020 | 88.00 | 88.20 | 72.80 | 82.20 | 74,972 | -4.00(-4.64%) |
Jul 20, 2020 | 76.80 | 87.00 | 74.60 | 86.20 | 114,694 | +12.20(+16.49%) |
Jul 17, 2020 | 66.80 | 74.80 | 65.44 | 74.00 | 54,075 | +7.20(+10.78%) |
Jul 16, 2020 | 66.00 | 67.00 | 63.00 | 66.80 | 20,542 | +0.00(+0.00%) |
Jul 15, 2020 | 68.60 | 70.00 | 64.60 | 66.80 | 25,428 | -1.00(-1.47%) |
Jul 14, 2020 | 66.80 | 68.40 | 64.60 | 67.80 | 20,325 | +1.60(+2.42%) |
Jul 13, 2020 | 75.00 | 75.80 | 64.40 | 66.20 | 59,975 | -8.80(-11.73%) |
Jul 10, 2020 | 71.80 | 75.60 | 69.80 | 75.00 | 41,405 | +2.00(+2.74%) |
Jul 09, 2020 | 73.00 | 74.60 | 68.40 | 73.00 | 51,024 | +0.60(+0.83%) |
Jul 08, 2020 | 71.80 | 80.80 | 70.20 | 72.40 | 140,305 | -10.00(-12.14%) |
Jul 07, 2020 | 64.60 | 95.80 | 61.40 | 82.40 | 2,816,274 | +24.80(+43.06%) |
Jul 06, 2020 | 57.60 | 58.80 | 55.20 | 57.60 | 14,345 | +0.80(+1.41%) |
Jul 02, 2020 | 57.00 | 58.80 | 55.20 | 56.80 | 14,110 | -0.60(-1.05%) |