Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 77.50 | 79.50 | 75.00 | 78.00 | 308,765 | +0.50(+0.65%) |
Aug 28, 2020 | 75.00 | 77.50 | 74.50 | 77.50 | 80,958 | +0.50(+0.65%) |
Aug 27, 2020 | 74.00 | 79.00 | 73.50 | 77.00 | 181,136 | +1.00(+1.32%) |
Aug 26, 2020 | 74.00 | 77.00 | 73.50 | 76.00 | 98,433 | +0.00(+0.00%) |
Aug 25, 2020 | 76.00 | 76.50 | 73.00 | 76.00 | 108,997 | -1.50(-1.94%) |
Aug 24, 2020 | 83.50 | 83.50 | 73.00 | 77.50 | 345,767 | +5.00(+6.90%) |
Aug 21, 2020 | 76.50 | 77.00 | 72.50 | 72.50 | 96,652 | -4.50(-5.84%) |
Aug 20, 2020 | 78.50 | 80.00 | 76.00 | 77.00 | 86,375 | -2.00(-2.53%) |
Aug 19, 2020 | 77.50 | 82.00 | 74.50 | 79.00 | 118,610 | +2.00(+2.60%) |
Aug 18, 2020 | 77.00 | 78.50 | 76.00 | 77.00 | 71,448 | +0.50(+0.65%) |
Aug 17, 2020 | 75.00 | 79.50 | 73.00 | 76.50 | 107,669 | +2.50(+3.38%) |
Aug 14, 2020 | 79.50 | 81.00 | 72.50 | 74.00 | 226,698 | -5.50(-6.92%) |
Aug 13, 2020 | 79.00 | 84.50 | 77.50 | 79.50 | 153,499 | +0.00(+0.00%) |
Aug 12, 2020 | 86.50 | 87.00 | 78.00 | 79.50 | 328,222 | -14.00(-14.97%) |
Aug 11, 2020 | 110.00 | 110.00 | 87.50 | 93.50 | 646,087 | -11.50(-10.95%) |
Aug 10, 2020 | 86.50 | 107.00 | 86.00 | 105.00 | 805,127 | +20.00(+23.53%) |
Aug 07, 2020 | 82.50 | 86.50 | 81.00 | 85.00 | 130,804 | +2.50(+3.03%) |
Aug 06, 2020 | 85.50 | 85.50 | 80.00 | 82.50 | 118,243 | -2.00(-2.37%) |
Aug 05, 2020 | 84.00 | 87.50 | 82.00 | 84.50 | 263,528 | +7.00(+9.03%) |
Aug 04, 2020 | 80.00 | 80.50 | 77.50 | 77.50 | 110,695 | -3.50(-4.32%) |
Aug 03, 2020 | 80.50 | 84.00 | 80.00 | 81.00 | 106,748 | -2.00(-2.41%) |
Jul 31, 2020 | 86.00 | 86.50 | 80.00 | 83.00 | 193,870 | +1.50(+1.84%) |
Jul 30, 2020 | 77.50 | 82.50 | 76.00 | 81.50 | 143,000 | +2.00(+2.52%) |
Jul 29, 2020 | 80.00 | 81.50 | 76.00 | 79.50 | 148,403 | +0.00(+0.00%) |
Jul 28, 2020 | 76.50 | 81.50 | 72.50 | 79.50 | 175,111 | +3.00(+3.92%) |
Jul 27, 2020 | 80.50 | 81.00 | 76.50 | 76.50 | 129,605 | -4.50(-5.56%) |
Jul 24, 2020 | 79.00 | 83.00 | 76.00 | 81.00 | 144,438 | +0.50(+0.62%) |
Jul 23, 2020 | 82.50 | 85.50 | 77.50 | 80.50 | 182,250 | -2.50(-3.01%) |
Jul 22, 2020 | 86.50 | 86.50 | 81.00 | 83.00 | 181,050 | -4.00(-4.60%) |
Jul 21, 2020 | 90.00 | 90.50 | 84.00 | 87.00 | 218,563 | -4.50(-4.92%) |
Jul 20, 2020 | 86.50 | 91.50 | 83.00 | 91.50 | 230,282 | +6.25(+7.33%) |
Jul 17, 2020 | 92.50 | 94.50 | 83.00 | 85.25 | 408,854 | -7.25(-7.84%) |
Jul 16, 2020 | 83.50 | 95.00 | 81.00 | 92.50 | 640,652 | +13.50(+17.09%) |
Jul 15, 2020 | 76.50 | 80.00 | 72.50 | 79.00 | 230,976 | -2.00(-2.47%) |
Jul 14, 2020 | 70.00 | 82.00 | 67.50 | 81.00 | 638,250 | +14.50(+21.80%) |
Jul 13, 2020 | 70.50 | 71.00 | 65.00 | 66.50 | 159,728 | -2.50(-3.62%) |
Jul 10, 2020 | 66.00 | 73.00 | 63.50 | 69.00 | 213,502 | +2.00(+2.99%) |
Jul 09, 2020 | 65.50 | 67.00 | 62.50 | 67.00 | 155,552 | +1.00(+1.52%) |
Jul 08, 2020 | 66.50 | 67.00 | 64.00 | 66.00 | 160,887 | -0.50(-0.75%) |
Jul 07, 2020 | 65.00 | 67.00 | 60.50 | 66.50 | 245,462 | -0.50(-0.75%) |
Jul 06, 2020 | 71.00 | 71.00 | 66.00 | 67.00 | 235,032 | -3.00(-4.29%) |
Jul 02, 2020 | 77.00 | 78.00 | 68.00 | 70.00 | 639,190 | -6.00(-7.89%) |
Jul 01, 2020 | 105.50 | 115.50 | 75.00 | 76.00 | 2,833,963 | +12.50(+19.69%) |
Jun 30, 2020 | 65.00 | 65.00 | 61.50 | 63.50 | 488,220 | -2.00(-3.05%) |
Jun 29, 2020 | 66.00 | 69.00 | 62.50 | 65.50 | 98,956 | +2.00(+3.15%) |
Jun 26, 2020 | 72.00 | 72.50 | 62.50 | 63.50 | 126,420 | -4.00(-5.93%) |
Jun 25, 2020 | 58.00 | 69.00 | 57.50 | 67.50 | 110,120 | +7.00(+11.57%) |
Jun 24, 2020 | 58.50 | 62.50 | 54.00 | 60.50 | 114,086 | +0.00(+0.00%) |
Jun 23, 2020 | 63.00 | 63.00 | 57.50 | 60.50 | 123,587 | -3.00(-4.72%) |
Jun 22, 2020 | 63.50 | 64.50 | 60.00 | 63.50 | 107,232 | +1.50(+2.42%) |
Jun 19, 2020 | 63.50 | 66.50 | 61.50 | 62.00 | 164,598 | +0.50(+0.81%) |
Jun 18, 2020 | 66.50 | 67.50 | 56.50 | 61.50 | 305,579 | -9.00(-12.77%) |
Jun 17, 2020 | 76.00 | 79.00 | 66.50 | 70.50 | 184,777 | -6.50(-8.44%) |
Jun 16, 2020 | 83.50 | 84.50 | 75.00 | 77.00 | 141,910 | -4.50(-5.52%) |
Jun 15, 2020 | 79.00 | 84.50 | 75.00 | 81.50 | 121,638 | -2.00(-2.40%) |
Jun 12, 2020 | 82.00 | 83.50 | 70.00 | 83.50 | 193,342 | +14.00(+20.14%) |
Jun 11, 2020 | 72.50 | 83.00 | 67.50 | 69.50 | 276,765 | -13.50(-16.27%) |
Jun 10, 2020 | 76.50 | 97.50 | 74.50 | 83.00 | 621,241 | +9.50(+12.93%) |
Jun 09, 2020 | 65.50 | 74.50 | 63.00 | 73.50 | 282,225 | +6.50(+9.70%) |
Jun 08, 2020 | 67.50 | 67.50 | 63.00 | 67.00 | 159,524 | +1.50(+2.29%) |
Jun 05, 2020 | 63.00 | 67.00 | 57.50 | 65.50 | 222,030 | +6.50(+11.02%) |
Jun 04, 2020 | 67.00 | 70.00 | 50.00 | 59.00 | 462,261 | -6.00(-9.23%) |
Jun 03, 2020 | 57.00 | 73.50 | 55.00 | 65.00 | 699,454 | +11.50(+21.50%) |
Jun 02, 2020 | 48.00 | 55.00 | 46.50 | 53.50 | 414,227 | +7.99(+17.56%) |