Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.80 | 40.60 | 38.20 | 39.00 | 60,210 | -0.40(-1.02%) |
Jul 30, 2020 | 40.60 | 41.20 | 38.00 | 39.40 | 103,893 | -0.80(-1.99%) |
Jul 29, 2020 | 42.00 | 50.80 | 38.00 | 40.20 | 389,618 | -1.80(-4.29%) |
Jul 28, 2020 | 42.60 | 43.20 | 39.00 | 42.00 | 181,503 | +3.60(+9.38%) |
Jul 27, 2020 | 36.40 | 43.00 | 35.40 | 38.40 | 210,616 | +3.00(+8.47%) |
Jul 24, 2020 | 38.00 | 38.80 | 35.20 | 35.40 | 31,500 | -4.40(-11.06%) |
Jul 23, 2020 | 45.80 | 46.40 | 39.60 | 39.80 | 39,715 | -5.80(-12.72%) |
Jul 22, 2020 | 44.20 | 47.60 | 44.20 | 45.60 | 17,602 | +1.40(+3.17%) |
Jul 21, 2020 | 46.20 | 46.60 | 43.40 | 44.20 | 17,483 | -1.80(-3.91%) |
Jul 20, 2020 | 45.40 | 47.00 | 43.00 | 46.00 | 21,678 | +2.00(+4.55%) |
Jul 17, 2020 | 46.60 | 46.80 | 44.00 | 44.00 | 11,995 | -2.40(-5.17%) |
Jul 16, 2020 | 49.20 | 49.80 | 46.00 | 46.40 | 16,848 | -3.00(-6.07%) |
Jul 15, 2020 | 48.40 | 51.00 | 48.40 | 49.40 | 9,668 | +0.40(+0.82%) |
Jul 14, 2020 | 49.00 | 51.00 | 48.60 | 49.00 | 10,749 | +0.80(+1.66%) |
Jul 13, 2020 | 51.40 | 52.20 | 48.20 | 48.20 | 15,366 | -3.80(-7.31%) |
Jul 10, 2020 | 55.00 | 55.80 | 50.40 | 52.00 | 16,450 | -2.80(-5.11%) |
Jul 09, 2020 | 57.80 | 58.00 | 54.20 | 54.80 | 14,016 | -2.20(-3.86%) |
Jul 08, 2020 | 60.20 | 61.00 | 57.00 | 57.00 | 26,342 | -4.20(-6.86%) |
Jul 07, 2020 | 66.00 | 66.60 | 60.40 | 61.20 | 17,019 | -6.40(-9.47%) |
Jul 06, 2020 | 70.00 | 70.40 | 66.20 | 67.60 | 15,102 | -0.40(-0.59%) |
Jul 02, 2020 | 70.00 | 72.00 | 67.00 | 68.00 | 31,110 | -1.40(-2.02%) |
Jul 01, 2020 | 72.40 | 74.00 | 67.40 | 69.40 | 28,195 | -4.20(-5.71%) |
Jun 30, 2020 | 70.00 | 99.80 | 66.00 | 73.60 | 148,639 | +3.60(+5.14%) |
Jun 29, 2020 | 80.60 | 80.60 | 67.80 | 70.00 | 18,438 | -7.00(-9.09%) |
Jun 26, 2020 | 82.00 | 82.80 | 74.40 | 77.00 | 11,090 | -4.00(-4.94%) |
Jun 25, 2020 | 90.00 | 91.00 | 79.60 | 81.00 | 20,999 | -11.40(-12.34%) |
Jun 24, 2020 | 102.20 | 105.00 | 90.00 | 92.40 | 17,886 | -7.60(-7.60%) |
Jun 23, 2020 | 119.20 | 119.20 | 96.00 | 100.00 | 43,924 | -22.60(-18.43%) |
Jun 22, 2020 | 193.00 | 193.00 | 115.40 | 122.60 | 43,079 | -45.60(-27.11%) |
Jun 19, 2020 | 117.80 | 168.20 | 115.60 | 168.20 | 6,940 | +47.30(+39.12%) |
Jun 18, 2020 | 118.40 | 120.90 | 117.00 | 120.90 | 369 | +0.90(+0.75%) |
Jun 17, 2020 | 115.65 | 123.20 | 115.40 | 120.00 | 382 | -3.30(-2.68%) |
Jun 16, 2020 | 121.00 | 134.60 | 120.00 | 123.30 | 421 | -2.90(-2.30%) |
Jun 15, 2020 | 126.00 | 126.20 | 119.80 | 126.20 | 294 | +0.20(+0.16%) |
Jun 12, 2020 | 130.00 | 131.60 | 124.00 | 126.00 | 120 | +0.00(+0.00%) |
Jun 11, 2020 | 128.00 | 133.48 | 124.00 | 126.00 | 405 | -9.60(-7.08%) |
Jun 10, 2020 | 130.40 | 140.00 | 124.00 | 135.60 | 407 | +2.20(+1.65%) |
Jun 09, 2020 | 133.40 | 133.40 | 133.40 | 133.40 | 40 | +3.60(+2.77%) |
Jun 08, 2020 | 134.80 | 135.60 | 129.80 | 129.80 | 150 | -2.00(-1.52%) |
Jun 05, 2020 | 129.85 | 131.80 | 129.85 | 131.80 | 70 | +7.80(+6.29%) |
Jun 04, 2020 | 129.00 | 129.00 | 124.00 | 124.00 | 98 | -2.00(-1.59%) |
Jun 03, 2020 | 126.00 | 128.00 | 125.55 | 126.00 | 117 | +0.10(+0.08%) |
Jun 02, 2020 | 127.80 | 127.80 | 116.00 | 125.90 | 347 | -0.10(-0.08%) |
Jun 01, 2020 | 119.80 | 126.00 | 119.80 | 126.00 | 99 | +1.00(+0.80%) |
May 29, 2020 | 117.80 | 125.00 | 110.00 | 125.00 | 165 | +7.00(+5.93%) |
May 28, 2020 | 118.00 | 118.00 | 118.00 | 118.00 | 35 | -0.42(-0.35%) |
May 27, 2020 | 114.00 | 119.00 | 110.40 | 118.42 | 225 | +2.82(+2.44%) |
May 26, 2020 | 115.60 | 115.60 | 110.40 | 115.60 | 154 | +0.00(+0.00%) |
May 22, 2020 | 110.83 | 115.60 | 110.83 | 115.60 | 45 | -1.00(-0.86%) |
May 21, 2020 | 114.60 | 116.60 | 114.40 | 116.60 | 47 | +2.80(+2.46%) |
May 20, 2020 | 121.40 | 121.40 | 111.20 | 113.80 | 118 | -6.20(-5.17%) |
May 19, 2020 | 123.80 | 125.00 | 119.40 | 120.00 | 123 | +0.90(+0.76%) |
May 18, 2020 | 119.20 | 121.60 | 110.00 | 119.10 | 108 | +1.10(+0.93%) |
May 15, 2020 | 125.00 | 125.60 | 117.30 | 118.00 | 80 | +7.80(+7.07%) |
May 14, 2020 | 117.60 | 117.60 | 110.20 | 110.20 | 104 | -5.40(-4.67%) |
May 13, 2020 | 115.60 | 115.60 | 115.60 | 115.60 | 11 | +0.00(+0.00%) |
May 12, 2020 | 123.00 | 123.00 | 115.60 | 115.60 | 121 | -5.40(-4.46%) |
May 11, 2020 | 121.00 | 122.20 | 121.00 | 121.00 | 75 | +0.00(+0.00%) |
May 08, 2020 | 121.00 | 121.00 | 121.00 | 12 | +0.00(+0.00%) | |
May 07, 2020 | 112.69 | 122.15 | 111.79 | 121.00 | 137 | +11.00(+10.00%) |
May 06, 2020 | 107.80 | 118.40 | 107.80 | 110.00 | 190 | -12.70(-10.35%) |
May 05, 2020 | 115.40 | 128.40 | 115.40 | 122.70 | 509 | +12.70(+11.55%) |
May 04, 2020 | 131.80 | 131.80 | 104.20 | 110.00 | 723 | -16.20(-12.84%) |