Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 138.90 | 146.97 | 132.00 | 133.83 | 19,205 | -13.17(-8.96%) |
Jul 30, 2020 | 123.00 | 150.00 | 120.00 | 147.00 | 32,259 | +16.80(+12.90%) |
Jul 29, 2020 | 141.00 | 145.14 | 122.13 | 130.20 | 26,356 | -14.49(-10.01%) |
Jul 28, 2020 | 126.93 | 151.50 | 126.93 | 144.69 | 52,024 | +15.69(+12.16%) |
Jul 27, 2020 | 123.00 | 138.00 | 120.00 | 129.00 | 14,304 | +5.40(+4.37%) |
Jul 24, 2020 | 122.10 | 124.26 | 116.58 | 123.60 | 8,872 | -1.41(-1.13%) |
Jul 23, 2020 | 121.50 | 126.00 | 120.00 | 125.01 | 8,684 | +5.01(+4.18%) |
Jul 22, 2020 | 126.00 | 126.00 | 114.00 | 120.00 | 20,150 | -9.00(-6.98%) |
Jul 21, 2020 | 141.00 | 141.00 | 123.00 | 129.00 | 32,131 | -3.00(-2.27%) |
Jul 20, 2020 | 117.00 | 132.00 | 114.00 | 132.00 | 46,903 | +23.40(+21.55%) |
Jul 17, 2020 | 99.00 | 111.00 | 97.50 | 108.60 | 30,160 | +11.40(+11.73%) |
Jul 16, 2020 | 95.97 | 98.70 | 93.00 | 97.20 | 6,332 | +1.47(+1.54%) |
Jul 15, 2020 | 90.60 | 96.00 | 90.00 | 95.73 | 6,112 | +2.73(+2.94%) |
Jul 14, 2020 | 93.00 | 96.00 | 90.00 | 93.00 | 7,891 | -3.00(-3.12%) |
Jul 13, 2020 | 99.00 | 99.00 | 93.00 | 96.00 | 8,476 | -4.17(-4.16%) |
Jul 10, 2020 | 97.50 | 101.94 | 96.63 | 100.17 | 6,537 | -1.83(-1.79%) |
Jul 09, 2020 | 102.00 | 102.00 | 99.00 | 102.00 | 7,542 | +0.00(+0.00%) |
Jul 08, 2020 | 102.00 | 105.00 | 96.00 | 102.00 | 9,510 | -2.19(-2.10%) |
Jul 07, 2020 | 105.00 | 105.00 | 99.30 | 104.19 | 11,475 | +0.12(+0.12%) |
Jul 06, 2020 | 107.70 | 107.97 | 100.80 | 104.07 | 21,945 | +4.47(+4.49%) |
Jul 02, 2020 | 97.80 | 100.50 | 91.92 | 99.60 | 22,798 | +0.45(+0.45%) |
Jul 01, 2020 | 96.00 | 104.07 | 94.86 | 99.15 | 45,497 | +6.30(+6.79%) |
Jun 30, 2020 | 88.65 | 96.00 | 87.60 | 92.85 | 19,839 | +3.60(+4.03%) |
Jun 29, 2020 | 92.22 | 92.46 | 87.00 | 89.25 | 19,269 | -3.51(-3.78%) |
Jun 26, 2020 | 91.32 | 95.10 | 87.33 | 92.76 | 31,314 | +2.76(+3.07%) |
Jun 25, 2020 | 90.00 | 92.40 | 86.10 | 90.00 | 45,947 | +3.03(+3.48%) |
Jun 24, 2020 | 90.00 | 91.20 | 82.56 | 86.97 | 71,621 | -30.03(-25.67%) |
Jun 23, 2020 | 123.00 | 129.00 | 114.30 | 117.00 | 8,157 | -3.45(-2.86%) |
Jun 22, 2020 | 118.50 | 121.50 | 114.00 | 120.45 | 4,212 | +3.45(+2.95%) |
Jun 19, 2020 | 117.00 | 128.73 | 117.00 | 117.00 | 6,686 | +0.51(+0.44%) |
Jun 18, 2020 | 120.03 | 121.02 | 111.03 | 116.49 | 5,728 | -2.04(-1.72%) |
Jun 17, 2020 | 127.86 | 131.40 | 117.90 | 118.53 | 6,371 | -15.27(-11.41%) |
Jun 16, 2020 | 129.00 | 135.00 | 125.70 | 133.80 | 6,972 | -1.20(-0.89%) |
Jun 15, 2020 | 129.00 | 135.00 | 120.00 | 135.00 | 4,715 | -2.67(-1.94%) |
Jun 12, 2020 | 134.52 | 145.50 | 127.89 | 137.67 | 7,325 | +5.64(+4.27%) |
Jun 11, 2020 | 141.75 | 144.00 | 126.00 | 132.03 | 10,463 | -23.97(-15.37%) |
Jun 10, 2020 | 189.00 | 189.00 | 150.00 | 156.00 | 16,575 | -29.34(-15.83%) |
Jun 09, 2020 | 150.00 | 195.00 | 145.56 | 185.34 | 34,530 | +39.90(+27.43%) |
Jun 08, 2020 | 150.00 | 150.00 | 135.00 | 145.44 | 11,774 | +10.44(+7.73%) |
Jun 05, 2020 | 129.00 | 135.00 | 117.00 | 135.00 | 9,837 | +7.86(+6.18%) |
Jun 04, 2020 | 115.50 | 138.51 | 114.09 | 127.14 | 15,661 | +13.17(+11.56%) |
Jun 03, 2020 | 111.00 | 117.00 | 108.00 | 113.97 | 6,950 | +3.42(+3.09%) |
Jun 02, 2020 | 114.00 | 114.00 | 105.30 | 110.55 | 3,991 | -0.45(-0.41%) |
Jun 01, 2020 | 108.00 | 114.00 | 105.00 | 111.00 | 6,262 | -0.60(-0.54%) |
May 29, 2020 | 116.37 | 117.00 | 105.00 | 111.60 | 11,369 | -9.00(-7.46%) |
May 28, 2020 | 97.50 | 125.07 | 96.36 | 120.60 | 30,201 | +23.10(+23.69%) |
May 27, 2020 | 99.54 | 99.60 | 93.60 | 97.50 | 3,649 | -3.75(-3.70%) |
May 26, 2020 | 99.00 | 101.40 | 96.75 | 101.25 | 5,505 | -1.05(-1.03%) |
May 22, 2020 | 107.85 | 107.85 | 97.50 | 102.30 | 6,532 | -5.40(-5.01%) |
May 21, 2020 | 105.00 | 116.97 | 99.45 | 107.70 | 16,685 | +4.20(+4.06%) |
May 20, 2020 | 96.30 | 106.50 | 93.00 | 103.50 | 19,189 | +13.50(+15.00%) |
May 19, 2020 | 90.00 | 93.00 | 87.00 | 90.00 | 4,413 | -1.02(-1.12%) |
May 18, 2020 | 93.00 | 93.00 | 86.25 | 91.02 | 6,850 | +3.81(+4.37%) |
May 15, 2020 | 87.00 | 90.75 | 81.00 | 87.21 | 5,283 | +0.60(+0.69%) |
May 14, 2020 | 83.97 | 90.00 | 76.08 | 86.61 | 10,170 | -6.09(-6.57%) |
May 13, 2020 | 94.50 | 95.49 | 84.00 | 92.70 | 13,127 | -0.72(-0.77%) |
May 12, 2020 | 98.01 | 98.01 | 88.53 | 93.42 | 10,423 | -3.75(-3.86%) |
May 11, 2020 | 100.44 | 102.90 | 96.90 | 97.17 | 8,169 | -2.49(-2.50%) |
May 08, 2020 | 96.00 | 102.99 | 94.80 | 99.66 | 12,536 | +5.16(+5.46%) |
May 07, 2020 | 95.22 | 98.13 | 90.06 | 94.50 | 9,782 | +1.50(+1.61%) |
May 06, 2020 | 87.00 | 96.00 | 84.00 | 93.00 | 15,124 | +4.95(+5.62%) |
May 05, 2020 | 87.60 | 88.80 | 84.00 | 88.05 | 11,991 | -0.15(-0.17%) |
May 04, 2020 | 89.70 | 90.00 | 82.50 | 88.20 | 13,162 | +0.90(+1.03%) |