Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 101.00 | 101.14 | 94.73 | 95.38 | 183,703,488 | -3.78(-3.81%) |
Jul 30, 2020 | 99.20 | 100.88 | 98.07 | 99.17 | 114,167,560 | -0.77(-0.78%) |
Jul 29, 2020 | 100.07 | 102.32 | 99.13 | 99.94 | 141,239,840 | +1.51(+1.53%) |
Jul 28, 2020 | 100.27 | 104.31 | 98.29 | 98.43 | 236,846,832 | -4.21(-4.10%) |
Jul 27, 2020 | 95.67 | 103.20 | 94.20 | 102.64 | 240,367,808 | +8.17(+8.65%) |
Jul 24, 2020 | 94.40 | 97.67 | 91.10 | 94.47 | 290,948,992 | -6.40(-6.35%) |
Jul 23, 2020 | 111.93 | 112.60 | 98.72 | 100.87 | 364,141,856 | -5.28(-4.98%) |
Jul 22, 2020 | 106.60 | 108.43 | 104.13 | 106.16 | 210,840,064 | +1.60(+1.53%) |
Jul 21, 2020 | 109.33 | 111.67 | 103.87 | 104.56 | 241,982,480 | -4.98(-4.54%) |
Jul 20, 2020 | 101.27 | 110.00 | 99.20 | 109.53 | 256,304,144 | +9.48(+9.47%) |
Jul 17, 2020 | 100.90 | 102.50 | 99.33 | 100.06 | 139,948,496 | +0.01(+0.01%) |
Jul 16, 2020 | 98.48 | 102.11 | 97.73 | 100.04 | 214,211,808 | -3.02(-2.93%) |
Jul 15, 2020 | 102.87 | 103.33 | 97.13 | 103.07 | 244,926,096 | +1.95(+1.93%) |
Jul 14, 2020 | 103.73 | 106.00 | 95.40 | 101.12 | 349,928,864 | +1.32(+1.32%) |
Jul 13, 2020 | 110.60 | 119.67 | 98.07 | 99.80 | 583,680,000 | -3.17(-3.08%) |
Jul 10, 2020 | 93.07 | 103.26 | 91.73 | 102.98 | 350,062,496 | +10.03(+10.79%) |
Jul 09, 2020 | 93.13 | 93.90 | 90.09 | 92.95 | 175,454,272 | +1.32(+1.44%) |
Jul 08, 2020 | 93.67 | 94.48 | 87.42 | 91.63 | 244,160,256 | -0.18(-0.19%) |
Jul 07, 2020 | 92.73 | 95.30 | 89.11 | 91.81 | 321,981,344 | +0.37(+0.41%) |
Jul 06, 2020 | 85.11 | 91.85 | 84.40 | 91.44 | 307,345,088 | +10.86(+13.48%) |
Jul 02, 2020 | 81.43 | 81.87 | 79.04 | 80.58 | 258,751,488 | +5.94(+7.95%) |
Jul 01, 2020 | 72.20 | 75.69 | 72.03 | 74.64 | 198,803,152 | +2.65(+3.69%) |
Jun 30, 2020 | 67.10 | 72.51 | 66.92 | 71.99 | 253,415,472 | +4.70(+6.98%) |
Jun 29, 2020 | 64.60 | 67.33 | 63.23 | 67.29 | 135,228,928 | +3.31(+5.17%) |
Jun 26, 2020 | 66.32 | 66.33 | 63.66 | 63.98 | 132,823,496 | -1.75(-2.66%) |
Jun 25, 2020 | 63.62 | 65.73 | 62.48 | 65.73 | 138,600,448 | +1.68(+2.62%) |
Jun 24, 2020 | 66.27 | 66.73 | 63.54 | 64.06 | 164,055,088 | -2.73(-4.09%) |
Jun 23, 2020 | 66.59 | 67.47 | 66.27 | 66.79 | 95,204,408 | +0.50(+0.75%) |
Jun 22, 2020 | 66.66 | 67.26 | 66.00 | 66.29 | 95,090,728 | -0.44(-0.66%) |
Jun 19, 2020 | 67.52 | 67.73 | 66.09 | 66.73 | 130,195,496 | -0.20(-0.30%) |
Jun 18, 2020 | 66.87 | 67.95 | 66.30 | 66.93 | 145,695,168 | +0.81(+1.23%) |
Jun 17, 2020 | 65.85 | 67.00 | 65.50 | 66.12 | 148,133,056 | +0.64(+0.98%) |
Jun 16, 2020 | 67.46 | 67.53 | 64.16 | 65.48 | 210,550,240 | -0.58(-0.89%) |
Jun 15, 2020 | 61.19 | 66.59 | 60.57 | 66.06 | 235,137,216 | +3.71(+5.95%) |
Jun 12, 2020 | 65.33 | 65.87 | 60.84 | 62.35 | 251,449,488 | -2.50(-3.86%) |
Jun 11, 2020 | 66.01 | 67.93 | 64.80 | 64.86 | 238,267,408 | -3.48(-5.09%) |
Jun 10, 2020 | 66.13 | 68.50 | 65.50 | 68.34 | 277,478,112 | +5.63(+8.97%) |
Jun 09, 2020 | 62.67 | 63.63 | 61.60 | 62.71 | 170,590,512 | -0.62(-0.97%) |
Jun 08, 2020 | 61.27 | 63.33 | 60.61 | 63.33 | 212,143,136 | +4.28(+7.26%) |
Jun 05, 2020 | 58.52 | 59.10 | 57.75 | 59.04 | 117,178,496 | +1.42(+2.46%) |
Jun 04, 2020 | 59.33 | 59.72 | 57.23 | 57.63 | 133,217,888 | -1.24(-2.10%) |
Jun 03, 2020 | 59.21 | 59.86 | 58.67 | 58.86 | 119,005,272 | +0.09(+0.16%) |
Jun 02, 2020 | 59.65 | 60.58 | 58.07 | 58.77 | 203,322,064 | -1.10(-1.84%) |
Jun 01, 2020 | 57.40 | 59.93 | 56.94 | 59.87 | 225,268,768 | +4.21(+7.56%) |
May 29, 2020 | 53.92 | 55.67 | 53.61 | 55.67 | 177,185,984 | +1.95(+3.62%) |
May 28, 2020 | 54.23 | 54.98 | 53.45 | 53.72 | 108,922,312 | -0.96(-1.76%) |
May 27, 2020 | 54.72 | 55.18 | 52.33 | 54.68 | 173,091,376 | +0.09(+0.17%) |
May 26, 2020 | 55.63 | 55.64 | 54.38 | 54.59 | 121,210,272 | +0.13(+0.24%) |
May 22, 2020 | 54.81 | 55.45 | 54.13 | 54.46 | 149,810,992 | -0.51(-0.92%) |
May 21, 2020 | 54.40 | 55.50 | 53.07 | 54.96 | 183,659,824 | +0.59(+1.09%) |
May 20, 2020 | 54.70 | 55.07 | 54.12 | 54.37 | 109,527,656 | +0.50(+0.93%) |
May 19, 2020 | 54.34 | 54.80 | 53.74 | 53.87 | 144,403,504 | -0.37(-0.69%) |
May 18, 2020 | 55.19 | 55.65 | 53.59 | 54.24 | 175,222,672 | +0.96(+1.81%) |
May 15, 2020 | 52.69 | 53.67 | 52.44 | 53.28 | 157,775,984 | -0.28(-0.52%) |
May 14, 2020 | 52.00 | 53.56 | 50.93 | 53.56 | 204,837,744 | +0.82(+1.56%) |
May 13, 2020 | 54.72 | 55.07 | 50.89 | 52.73 | 285,590,752 | -1.23(-2.28%) |
May 12, 2020 | 55.13 | 56.22 | 53.87 | 53.96 | 238,143,904 | -0.13(-0.23%) |
May 11, 2020 | 52.70 | 54.93 | 52.33 | 54.09 | 247,419,056 | -0.54(-0.99%) |
May 08, 2020 | 52.92 | 54.93 | 52.47 | 54.63 | 241,949,984 | +2.63(+5.05%) |
May 07, 2020 | 51.81 | 53.09 | 51.49 | 52.00 | 172,690,864 | -0.17(-0.32%) |
May 06, 2020 | 51.77 | 52.65 | 50.74 | 52.17 | 166,647,328 | +0.96(+1.87%) |
May 05, 2020 | 52.65 | 53.26 | 50.81 | 51.21 | 254,714,960 | +0.47(+0.92%) |
May 04, 2020 | 46.73 | 50.80 | 46.53 | 50.75 | 288,163,136 | +3.99(+8.54%) |