Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 123.93 | 126.91 | 119.00 | 121.38 | 294 | -6.12(-4.80%) |
Jul 30, 2020 | 129.03 | 129.03 | 118.83 | 127.50 | 425 | -3.13(-2.40%) |
Jul 29, 2020 | 118.83 | 130.63 | 118.83 | 130.63 | 337 | +9.59(+7.93%) |
Jul 28, 2020 | 130.05 | 136.79 | 119.51 | 121.04 | 624 | -9.86(-7.53%) |
Jul 27, 2020 | 130.90 | 132.27 | 130.05 | 130.90 | 249 | +0.85(+0.65%) |
Jul 24, 2020 | 133.53 | 133.96 | 130.05 | 130.05 | 117 | -5.10(-3.77%) |
Jul 23, 2020 | 137.36 | 142.63 | 132.43 | 135.15 | 336 | -1.10(-0.81%) |
Jul 22, 2020 | 135.83 | 141.33 | 129.37 | 136.25 | 852 | +3.48(+2.62%) |
Jul 21, 2020 | 132.60 | 135.66 | 127.67 | 132.77 | 541 | +3.76(+2.92%) |
Jul 20, 2020 | 134.64 | 134.64 | 125.29 | 129.01 | 198 | -3.59(-2.71%) |
Jul 17, 2020 | 127.67 | 132.89 | 122.91 | 132.60 | 682 | +7.14(+5.69%) |
Jul 16, 2020 | 120.36 | 132.43 | 119.96 | 125.46 | 338 | +1.27(+1.03%) |
Jul 15, 2020 | 123.42 | 136.00 | 116.96 | 124.19 | 1,373 | +5.70(+4.81%) |
Jul 14, 2020 | 117.47 | 128.95 | 112.88 | 118.49 | 595 | +1.19(+1.01%) |
Jul 13, 2020 | 122.40 | 126.51 | 117.22 | 117.30 | 809 | -3.31(-2.75%) |
Jul 10, 2020 | 120.70 | 122.23 | 116.70 | 120.61 | 623 | -0.09(-0.07%) |
Jul 09, 2020 | 120.19 | 126.99 | 120.19 | 120.70 | 447 | -3.74(-3.01%) |
Jul 08, 2020 | 126.65 | 127.50 | 120.87 | 124.44 | 613 | +5.78(+4.87%) |
Jul 07, 2020 | 121.72 | 124.95 | 114.07 | 118.66 | 1,039 | -0.68(-0.57%) |
Jul 06, 2020 | 132.77 | 132.77 | 113.22 | 119.34 | 1,819 | -11.90(-9.07%) |
Jul 02, 2020 | 134.13 | 140.25 | 128.18 | 131.24 | 747 | -1.36(-1.03%) |
Jul 01, 2020 | 139.23 | 147.39 | 125.46 | 132.60 | 1,096 | -1.87(-1.39%) |
Jun 30, 2020 | 133.45 | 138.63 | 132.26 | 134.47 | 394 | -1.28(-0.94%) |
Jun 29, 2020 | 143.22 | 150.28 | 133.62 | 135.75 | 731 | -2.63(-1.90%) |
Jun 26, 2020 | 142.12 | 144.87 | 132.94 | 138.38 | 1,047 | -8.16(-5.57%) |
Jun 25, 2020 | 146.37 | 149.94 | 141.44 | 146.54 | 678 | -5.27(-3.47%) |
Jun 24, 2020 | 151.81 | 153.85 | 144.67 | 151.81 | 1,400 | +2.04(+1.36%) |
Jun 23, 2020 | 156.57 | 175.44 | 149.09 | 149.77 | 3,013 | -6.12(-3.93%) |
Jun 22, 2020 | 153.00 | 166.60 | 145.86 | 155.89 | 8,210 | +14.79(+10.48%) |
Jun 19, 2020 | 129.54 | 212.84 | 129.54 | 141.10 | 35,864 | +7.65(+5.73%) |
Jun 18, 2020 | 132.77 | 137.36 | 129.37 | 133.45 | 426 | +0.76(+0.58%) |
Jun 17, 2020 | 133.53 | 136.51 | 132.09 | 132.69 | 359 | -2.81(-2.07%) |
Jun 16, 2020 | 137.70 | 143.65 | 132.60 | 135.49 | 1,742 | -1.87(-1.36%) |
Jun 15, 2020 | 132.60 | 144.50 | 127.50 | 137.36 | 1,897 | +6.12(+4.66%) |
Jun 12, 2020 | 115.94 | 132.60 | 115.94 | 131.24 | 3,476 | +15.30(+13.20%) |
Jun 11, 2020 | 120.19 | 131.24 | 113.90 | 115.94 | 511 | -5.27(-4.35%) |
Jun 10, 2020 | 121.21 | 131.24 | 120.95 | 121.21 | 843 | +0.00(+0.00%) |
Jun 09, 2020 | 119.68 | 125.97 | 119.68 | 121.21 | 221 | -2.21(-1.79%) |
Jun 08, 2020 | 116.96 | 125.29 | 116.96 | 123.42 | 433 | +4.25(+3.57%) |
Jun 05, 2020 | 120.28 | 122.40 | 114.88 | 119.17 | 564 | +6.03(+5.33%) |
Jun 04, 2020 | 119.68 | 124.78 | 113.07 | 113.14 | 734 | -8.58(-7.05%) |
Jun 03, 2020 | 124.61 | 129.10 | 120.70 | 121.72 | 1,095 | -5.02(-3.96%) |
Jun 02, 2020 | 130.90 | 130.90 | 120.19 | 126.73 | 204 | -0.77(-0.60%) |
Jun 01, 2020 | 126.31 | 131.92 | 118.29 | 127.50 | 1,410 | +3.40(+2.74%) |
May 29, 2020 | 125.12 | 125.12 | 117.30 | 124.10 | 470 | +3.91(+3.25%) |
May 28, 2020 | 119.00 | 125.80 | 119.00 | 120.19 | 802 | +1.70(+1.43%) |
May 27, 2020 | 119.17 | 119.68 | 111.01 | 118.49 | 711 | -0.51(-0.43%) |
May 26, 2020 | 119.17 | 127.50 | 119.00 | 119.00 | 883 | -4.93(-3.98%) |
May 22, 2020 | 128.35 | 128.35 | 122.35 | 123.93 | 711 | -10.20(-7.60%) |
May 21, 2020 | 139.03 | 139.03 | 121.04 | 134.13 | 1,624 | +0.34(+0.25%) |
May 20, 2020 | 146.03 | 146.03 | 126.48 | 133.79 | 2,326 | -5.61(-4.02%) |
May 19, 2020 | 132.77 | 144.33 | 132.60 | 139.40 | 1,165 | +6.80(+5.13%) |
May 18, 2020 | 141.78 | 141.78 | 131.45 | 132.60 | 1,423 | -8.79(-6.22%) |
May 15, 2020 | 144.33 | 144.33 | 135.32 | 141.39 | 458 | -0.73(-0.51%) |
May 14, 2020 | 148.92 | 150.42 | 137.70 | 142.12 | 746 | -3.23(-2.22%) |
May 13, 2020 | 138.89 | 158.61 | 136.00 | 145.35 | 5,830 | +6.45(+4.64%) |
May 12, 2020 | 138.72 | 155.04 | 137.87 | 138.90 | 3,999 | -0.25(-0.18%) |
May 11, 2020 | 144.84 | 144.84 | 132.09 | 139.15 | 526 | -2.80(-1.98%) |
May 08, 2020 | 139.23 | 145.86 | 137.87 | 141.95 | 276 | +2.04(+1.46%) |
May 07, 2020 | 155.89 | 155.89 | 136.17 | 139.91 | 1,126 | -9.18(-6.16%) |
May 06, 2020 | 152.32 | 157.25 | 145.35 | 149.09 | 2,609 | +4.59(+3.18%) |
May 05, 2020 | 136.00 | 151.30 | 136.00 | 144.50 | 2,850 | +11.05(+8.28%) |
May 04, 2020 | 144.84 | 153.00 | 131.75 | 133.45 | 1,395 | -10.03(-6.99%) |