Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 272.00 | 298.00 | 270.00 | 278.00 | 25,612 | +4.00(+1.46%) |
Jul 30, 2020 | 274.00 | 276.00 | 270.00 | 274.00 | 17,649 | +0.00(+0.00%) |
Jul 29, 2020 | 274.00 | 280.00 | 274.00 | 274.00 | 14,816 | -4.00(-1.44%) |
Jul 28, 2020 | 278.00 | 286.00 | 274.00 | 278.00 | 15,371 | -2.00(-0.71%) |
Jul 27, 2020 | 278.00 | 284.00 | 276.00 | 280.00 | 13,359 | +4.00(+1.45%) |
Jul 24, 2020 | 278.00 | 284.00 | 270.00 | 276.00 | 18,103 | -6.00(-2.13%) |
Jul 23, 2020 | 288.00 | 294.00 | 276.00 | 282.00 | 25,952 | -4.00(-1.40%) |
Jul 22, 2020 | 290.00 | 302.00 | 282.00 | 286.00 | 27,665 | -12.00(-4.03%) |
Jul 21, 2020 | 286.00 | 310.00 | 284.00 | 298.00 | 54,355 | +10.00(+3.47%) |
Jul 20, 2020 | 274.00 | 292.00 | 266.00 | 288.00 | 42,717 | +12.00(+4.35%) |
Jul 17, 2020 | 280.00 | 286.00 | 266.00 | 276.00 | 28,963 | -8.00(-2.82%) |
Jul 16, 2020 | 258.00 | 298.00 | 258.00 | 284.00 | 90,376 | +20.00(+7.58%) |
Jul 15, 2020 | 258.00 | 268.00 | 252.00 | 264.00 | 24,515 | +4.00(+1.54%) |
Jul 14, 2020 | 260.00 | 262.00 | 250.00 | 260.00 | 28,309 | -4.00(-1.52%) |
Jul 13, 2020 | 272.00 | 272.00 | 262.00 | 264.00 | 24,609 | -10.00(-3.65%) |
Jul 10, 2020 | 282.00 | 284.00 | 270.00 | 274.00 | 46,623 | +6.00(+2.24%) |
Jul 09, 2020 | 264.00 | 270.00 | 256.00 | 268.00 | 23,860 | +4.00(+1.52%) |
Jul 08, 2020 | 268.00 | 270.00 | 260.00 | 264.00 | 28,677 | -4.00(-1.49%) |
Jul 07, 2020 | 268.00 | 274.00 | 266.00 | 268.00 | 22,443 | -6.00(-2.19%) |
Jul 06, 2020 | 274.00 | 274.00 | 266.00 | 274.00 | 25,633 | +0.00(+0.00%) |
Jul 02, 2020 | 280.00 | 284.00 | 262.00 | 274.00 | 38,943 | -8.00(-2.84%) |
Jul 01, 2020 | 280.00 | 284.00 | 278.00 | 282.00 | 30,901 | -2.00(-0.70%) |
Jun 30, 2020 | 298.00 | 300.00 | 276.00 | 284.00 | 73,445 | -24.00(-7.79%) |
Jun 29, 2020 | 330.00 | 330.00 | 302.00 | 308.00 | 63,727 | -24.00(-7.23%) |
Jun 26, 2020 | 330.00 | 340.00 | 310.00 | 332.00 | 129,250 | +30.00(+9.93%) |
Jun 25, 2020 | 298.00 | 302.00 | 294.00 | 302.00 | 32,431 | +4.00(+1.34%) |
Jun 24, 2020 | 300.00 | 302.00 | 292.00 | 298.00 | 26,774 | -4.00(-1.32%) |
Jun 23, 2020 | 298.00 | 304.00 | 296.00 | 302.00 | 36,242 | -2.00(-0.66%) |
Jun 22, 2020 | 302.00 | 306.00 | 296.00 | 304.00 | 37,575 | +0.00(+0.00%) |
Jun 19, 2020 | 292.00 | 308.00 | 290.00 | 304.00 | 44,781 | +8.00(+2.70%) |
Jun 18, 2020 | 294.00 | 300.00 | 286.00 | 296.00 | 29,785 | +0.00(+0.00%) |
Jun 17, 2020 | 286.00 | 304.00 | 284.00 | 296.00 | 41,965 | +6.00(+2.07%) |
Jun 16, 2020 | 286.00 | 292.00 | 286.00 | 290.00 | 22,614 | +0.00(+0.00%) |
Jun 15, 2020 | 290.00 | 294.00 | 282.00 | 290.00 | 31,659 | -4.00(-1.36%) |
Jun 12, 2020 | 288.00 | 294.00 | 284.00 | 294.00 | 25,770 | +8.00(+2.80%) |
Jun 11, 2020 | 284.00 | 294.00 | 282.00 | 286.00 | 37,924 | -10.00(-3.38%) |
Jun 10, 2020 | 286.00 | 298.00 | 286.00 | 296.00 | 39,827 | +0.00(+0.00%) |
Jun 09, 2020 | 288.00 | 296.00 | 280.00 | 296.00 | 45,146 | +6.00(+2.07%) |
Jun 08, 2020 | 296.00 | 298.00 | 282.00 | 290.00 | 53,013 | -6.00(-2.03%) |
Jun 05, 2020 | 286.00 | 300.00 | 280.00 | 296.00 | 56,469 | +4.00(+1.37%) |
Jun 04, 2020 | 294.00 | 298.00 | 286.00 | 292.00 | 46,596 | -10.00(-3.31%) |
Jun 03, 2020 | 302.00 | 308.00 | 296.00 | 302.00 | 41,462 | -8.00(-2.58%) |
Jun 02, 2020 | 304.00 | 312.00 | 294.00 | 310.00 | 48,699 | -6.00(-1.90%) |
Jun 01, 2020 | 340.00 | 340.00 | 310.00 | 316.00 | 163,091 | +18.00(+6.04%) |
May 29, 2020 | 276.00 | 300.00 | 274.00 | 298.00 | 46,485 | +18.00(+6.43%) |
May 28, 2020 | 282.00 | 286.00 | 266.00 | 280.00 | 34,474 | -8.00(-2.78%) |
May 27, 2020 | 290.00 | 294.00 | 282.00 | 288.00 | 27,725 | -8.00(-2.70%) |
May 26, 2020 | 300.00 | 310.00 | 290.00 | 296.00 | 39,400 | -7.00(-2.31%) |
May 22, 2020 | 292.00 | 304.00 | 288.00 | 303.00 | 33,953 | +13.00(+4.48%) |
May 21, 2020 | 294.00 | 298.00 | 284.00 | 290.00 | 32,274 | -4.00(-1.36%) |
May 20, 2020 | 288.00 | 308.00 | 284.00 | 294.00 | 61,364 | +0.00(+0.00%) |
May 19, 2020 | 304.00 | 304.00 | 284.00 | 294.00 | 60,372 | -16.00(-5.16%) |
May 18, 2020 | 316.00 | 320.00 | 302.00 | 310.00 | 46,286 | -2.00(-0.64%) |
May 15, 2020 | 316.00 | 328.00 | 300.00 | 312.00 | 100,614 | -44.00(-12.36%) |
May 14, 2020 | 358.00 | 380.00 | 346.00 | 356.00 | 163,890 | +18.00(+5.33%) |
May 13, 2020 | 324.00 | 344.00 | 304.00 | 338.00 | 53,953 | +14.00(+4.32%) |
May 12, 2020 | 330.00 | 336.00 | 316.00 | 324.00 | 37,180 | -12.00(-3.57%) |
May 11, 2020 | 310.00 | 344.00 | 300.00 | 336.00 | 56,247 | +30.00(+9.80%) |
May 08, 2020 | 290.00 | 308.00 | 290.00 | 306.00 | 28,367 | +12.00(+4.08%) |
May 07, 2020 | 282.00 | 302.00 | 274.00 | 294.00 | 36,279 | +4.00(+1.38%) |
May 06, 2020 | 284.00 | 292.00 | 280.00 | 290.00 | 32,289 | -6.00(-2.03%) |
May 05, 2020 | 298.00 | 314.00 | 290.00 | 296.00 | 46,550 | -12.00(-3.90%) |
May 04, 2020 | 320.00 | 320.00 | 302.00 | 308.00 | 37,181 | -12.00(-3.75%) |