Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 39.27 | 41.35 | 39.27 | 40.77 | 346,294 | +1.68(+4.30%) |
Aug 28, 2020 | 38.33 | 39.21 | 38.33 | 39.09 | 207,900 | +0.65(+1.69%) |
Aug 27, 2020 | 38.37 | 38.70 | 37.85 | 38.44 | 206,155 | +0.40(+1.05%) |
Aug 26, 2020 | 39.13 | 39.58 | 37.55 | 38.04 | 387,604 | -1.81(-4.54%) |
Aug 25, 2020 | 39.53 | 40.54 | 38.93 | 39.85 | 549,379 | +1.64(+4.29%) |
Aug 24, 2020 | 38.68 | 39.04 | 36.69 | 38.21 | 600,827 | -0.31(-0.80%) |
Aug 21, 2020 | 38.19 | 39.10 | 38.09 | 38.52 | 487,900 | +0.44(+1.16%) |
Aug 20, 2020 | 39.29 | 39.29 | 37.58 | 38.08 | 359,983 | -0.72(-1.86%) |
Aug 19, 2020 | 40.41 | 40.41 | 37.69 | 38.80 | 1,149,363 | -2.04(-5.00%) |
Aug 18, 2020 | 41.08 | 41.49 | 40.34 | 40.84 | 173,781 | -0.31(-0.75%) |
Aug 17, 2020 | 40.74 | 41.88 | 40.50 | 41.15 | 228,152 | +0.28(+0.69%) |
Aug 14, 2020 | 41.37 | 41.37 | 40.15 | 40.87 | 176,800 | -0.82(-1.97%) |
Aug 13, 2020 | 41.63 | 42.12 | 41.21 | 41.69 | 203,870 | +0.16(+0.39%) |
Aug 12, 2020 | 40.94 | 42.10 | 40.51 | 41.53 | 329,559 | +0.86(+2.11%) |
Aug 11, 2020 | 41.32 | 42.10 | 40.51 | 40.67 | 244,938 | -0.69(-1.67%) |
Aug 10, 2020 | 41.31 | 41.66 | 40.78 | 41.36 | 228,358 | +0.06(+0.15%) |
Aug 07, 2020 | 41.57 | 42.40 | 40.70 | 41.30 | 224,700 | -0.54(-1.29%) |
Aug 06, 2020 | 41.89 | 43.08 | 41.61 | 41.84 | 283,988 | +0.01(+0.02%) |
Aug 05, 2020 | 42.35 | 42.85 | 41.57 | 41.83 | 398,846 | -0.42(-0.99%) |
Aug 04, 2020 | 42.76 | 43.39 | 42.05 | 42.25 | 275,721 | -0.34(-0.80%) |
Aug 03, 2020 | 41.81 | 42.64 | 40.95 | 42.59 | 535,175 | +0.86(+2.06%) |
Jul 31, 2020 | 41.26 | 42.23 | 40.54 | 41.73 | 726,900 | +2.34(+5.94%) |
Jul 30, 2020 | 37.24 | 40.36 | 36.49 | 39.39 | 838,859 | +1.68(+4.46%) |
Jul 29, 2020 | 40.44 | 40.68 | 37.53 | 37.71 | 684,890 | -1.81(-4.58%) |
Jul 28, 2020 | 40.80 | 41.23 | 39.42 | 39.52 | 318,111 | -1.48(-3.61%) |
Jul 27, 2020 | 39.81 | 41.32 | 39.37 | 41.00 | 704,245 | +1.54(+3.90%) |
Jul 24, 2020 | 40.33 | 40.65 | 39.29 | 39.46 | 691,700 | -1.25(-3.07%) |
Jul 23, 2020 | 42.07 | 42.17 | 39.89 | 40.71 | 597,475 | -1.49(-3.53%) |
Jul 22, 2020 | 43.11 | 43.33 | 41.78 | 42.20 | 311,110 | -1.04(-2.41%) |
Jul 21, 2020 | 44.16 | 44.18 | 43.04 | 43.24 | 268,743 | -0.41(-0.94%) |
Jul 20, 2020 | 43.93 | 45.18 | 43.58 | 43.65 | 353,036 | -0.30(-0.68%) |
Jul 17, 2020 | 44.14 | 44.91 | 43.49 | 43.95 | 427,100 | -0.29(-0.66%) |
Jul 16, 2020 | 44.78 | 45.38 | 43.45 | 44.24 | 416,980 | -0.66(-1.47%) |
Jul 15, 2020 | 44.07 | 45.27 | 43.88 | 44.90 | 425,415 | +1.39(+3.19%) |
Jul 14, 2020 | 43.72 | 44.57 | 43.23 | 43.51 | 688,732 | -0.56(-1.27%) |
Jul 13, 2020 | 46.62 | 48.10 | 43.78 | 44.07 | 885,581 | -2.34(-5.04%) |
Jul 10, 2020 | 48.37 | 48.50 | 46.12 | 46.41 | 366,700 | -1.25(-2.62%) |
Jul 09, 2020 | 46.81 | 48.11 | 46.09 | 47.66 | 585,163 | +0.84(+1.79%) |
Jul 08, 2020 | 45.74 | 46.90 | 45.74 | 46.82 | 267,521 | +1.08(+2.36%) |
Jul 07, 2020 | 44.56 | 47.30 | 44.56 | 45.74 | 562,134 | +0.93(+2.08%) |
Jul 06, 2020 | 45.85 | 46.35 | 44.05 | 44.81 | 760,609 | -0.73(-1.60%) |
Jul 02, 2020 | 46.82 | 47.48 | 45.04 | 45.54 | 1,031,100 | -0.67(-1.45%) |
Jul 01, 2020 | 44.90 | 46.55 | 43.51 | 46.21 | 1,007,883 | +1.15(+2.55%) |
Jun 30, 2020 | 45.51 | 46.10 | 44.65 | 45.06 | 487,813 | -0.67(-1.47%) |
Jun 29, 2020 | 46.51 | 48.05 | 45.08 | 45.73 | 968,351 | -0.75(-1.61%) |
Jun 26, 2020 | 50.05 | 50.10 | 46.48 | 46.48 | 2,079,900 | -2.74(-5.57%) |
Jun 25, 2020 | 53.22 | 53.32 | 48.28 | 49.22 | 7,530,936 | -13.69(-21.76%) |
Jun 24, 2020 | 66.98 | 68.50 | 61.20 | 62.91 | 773,248 | -4.83(-7.13%) |
Jun 23, 2020 | 67.03 | 71.45 | 67.03 | 67.74 | 576,401 | +1.09(+1.64%) |
Jun 22, 2020 | 67.09 | 67.65 | 65.59 | 66.65 | 288,658 | -0.13(-0.19%) |
Jun 19, 2020 | 66.36 | 68.48 | 64.48 | 66.78 | 507,900 | +0.10(+0.15%) |
Jun 18, 2020 | 66.72 | 67.67 | 66.10 | 66.68 | 344,794 | +0.63(+0.95%) |
Jun 17, 2020 | 65.80 | 67.00 | 64.82 | 66.05 | 442,004 | +0.98(+1.51%) |
Jun 16, 2020 | 66.25 | 66.93 | 64.26 | 65.07 | 388,442 | -0.17(-0.26%) |
Jun 15, 2020 | 61.93 | 66.66 | 60.51 | 65.24 | 425,943 | +2.12(+3.36%) |
Jun 12, 2020 | 63.14 | 64.45 | 61.61 | 63.12 | 445,500 | +1.27(+2.05%) |
Jun 11, 2020 | 61.91 | 63.16 | 60.91 | 61.85 | 413,124 | -1.23(-1.95%) |
Jun 10, 2020 | 63.09 | 63.50 | 60.89 | 63.08 | 372,176 | +0.51(+0.82%) |
Jun 09, 2020 | 60.99 | 63.53 | 60.99 | 62.57 | 270,433 | +1.05(+1.71%) |
Jun 08, 2020 | 59.71 | 62.25 | 57.44 | 61.52 | 502,212 | +2.65(+4.50%) |
Jun 05, 2020 | 61.61 | 62.35 | 58.19 | 58.87 | 360,500 | -2.49(-4.06%) |
Jun 04, 2020 | 62.79 | 63.53 | 60.55 | 61.36 | 210,649 | -1.43(-2.28%) |
Jun 03, 2020 | 65.74 | 65.74 | 62.50 | 62.79 | 271,786 | -3.08(-4.68%) |
Jun 02, 2020 | 66.25 | 66.80 | 63.95 | 65.87 | 334,649 | -0.04(-0.06%) |