Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 44.24 | 44.72 | 42.32 | 42.40 | 283,250 | -3.96(-8.54%) |
Jul 30, 2020 | 46.68 | 47.88 | 45.52 | 46.36 | 359,198 | +3.12(+7.22%) |
Jul 29, 2020 | 42.80 | 46.32 | 40.52 | 43.24 | 681,086 | +0.80(+1.89%) |
Jul 28, 2020 | 44.24 | 45.16 | 41.76 | 42.44 | 994,258 | +0.08(+0.19%) |
Jul 27, 2020 | 43.36 | 43.96 | 42.28 | 42.36 | 743,166 | -6.90(-14.01%) |
Jul 24, 2020 | 48.68 | 50.48 | 48.52 | 49.26 | 147,775 | -1.02(-2.03%) |
Jul 23, 2020 | 49.80 | 51.48 | 48.00 | 50.28 | 530,058 | +2.20(+4.58%) |
Jul 22, 2020 | 52.32 | 53.20 | 48.04 | 48.08 | 437,487 | -9.04(-15.83%) |
Jul 21, 2020 | 58.40 | 59.00 | 56.36 | 57.12 | 178,794 | -8.20(-12.55%) |
Jul 20, 2020 | 66.28 | 66.92 | 65.12 | 65.32 | 40,959 | -3.80(-5.50%) |
Jul 17, 2020 | 69.56 | 70.08 | 68.96 | 69.12 | 15,675 | -1.88(-2.65%) |
Jul 16, 2020 | 69.48 | 71.00 | 69.04 | 71.00 | 18,845 | +2.40(+3.50%) |
Jul 15, 2020 | 70.12 | 70.60 | 68.60 | 68.60 | 28,544 | -1.12(-1.61%) |
Jul 14, 2020 | 71.84 | 71.88 | 69.72 | 69.72 | 41,546 | -1.48(-2.08%) |
Jul 13, 2020 | 69.32 | 71.56 | 68.88 | 71.20 | 61,574 | -3.24(-4.35%) |
Jul 10, 2020 | 74.08 | 75.42 | 73.56 | 74.44 | 31,300 | -0.40(-0.53%) |
Jul 09, 2020 | 72.28 | 76.35 | 71.92 | 74.84 | 37,952 | +0.72(+0.97%) |
Jul 08, 2020 | 75.40 | 75.60 | 73.60 | 74.12 | 50,008 | -4.32(-5.51%) |
Jul 07, 2020 | 79.96 | 80.20 | 77.68 | 78.44 | 22,627 | -0.04(-0.05%) |
Jul 06, 2020 | 77.52 | 79.12 | 77.00 | 78.48 | 23,306 | -3.20(-3.92%) |
Jul 02, 2020 | 82.44 | 82.80 | 80.36 | 81.68 | 12,700 | +0.68(+0.84%) |
Jul 01, 2020 | 78.76 | 83.00 | 78.72 | 81.00 | 34,775 | +1.92(+2.43%) |
Jun 30, 2020 | 83.24 | 83.24 | 78.36 | 79.08 | 41,408 | -4.56(-5.45%) |
Jun 29, 2020 | 84.00 | 84.86 | 83.52 | 83.64 | 10,941 | +0.40(+0.48%) |
Jun 26, 2020 | 84.88 | 87.20 | 82.24 | 83.24 | 43,100 | -0.60(-0.72%) |
Jun 25, 2020 | 85.24 | 85.40 | 83.76 | 83.84 | 19,361 | -3.56(-4.07%) |
Jun 24, 2020 | 86.28 | 87.60 | 83.96 | 87.40 | 32,509 | +5.24(+6.38%) |
Jun 23, 2020 | 82.28 | 82.96 | 82.04 | 82.16 | 15,682 | -2.44(-2.88%) |
Jun 22, 2020 | 82.44 | 84.84 | 81.36 | 84.60 | 17,189 | +0.51(+0.61%) |
Jun 19, 2020 | 84.68 | 85.40 | 82.12 | 84.09 | 17,250 | -3.79(-4.32%) |
Jun 18, 2020 | 87.56 | 88.68 | 87.40 | 87.88 | 8,429 | +2.00(+2.33%) |
Jun 17, 2020 | 85.80 | 86.84 | 85.08 | 85.88 | 17,318 | -1.00(-1.15%) |
Jun 16, 2020 | 87.64 | 87.80 | 85.64 | 86.88 | 9,738 | -1.07(-1.22%) |
Jun 15, 2020 | 92.32 | 92.86 | 87.32 | 87.95 | 28,099 | +0.67(+0.77%) |
Jun 12, 2020 | 85.56 | 88.48 | 84.71 | 87.28 | 16,325 | +1.58(+1.84%) |
Jun 11, 2020 | 81.64 | 87.32 | 80.36 | 85.70 | 52,141 | +5.70(+7.13%) |
Jun 10, 2020 | 82.40 | 85.68 | 79.60 | 80.00 | 85,661 | -5.76(-6.72%) |
Jun 09, 2020 | 85.04 | 85.76 | 84.20 | 85.76 | 6,431 | +2.04(+2.44%) |
Jun 08, 2020 | 85.88 | 86.48 | 83.56 | 83.72 | 75,564 | -4.34(-4.93%) |
Jun 05, 2020 | 88.16 | 89.40 | 87.56 | 88.06 | 15,400 | +4.30(+5.13%) |
Jun 04, 2020 | 83.32 | 85.24 | 82.68 | 83.76 | 7,630 | -0.52(-0.62%) |
Jun 03, 2020 | 83.96 | 86.60 | 83.08 | 84.28 | 56,515 | +4.08(+5.09%) |
Jun 02, 2020 | 77.44 | 82.48 | 77.34 | 80.20 | 16,295 | +3.48(+4.54%) |
Jun 01, 2020 | 78.96 | 79.40 | 76.64 | 76.72 | 10,521 | -3.32(-4.15%) |
May 29, 2020 | 81.16 | 81.36 | 79.40 | 80.04 | 18,125 | -5.12(-6.01%) |
May 28, 2020 | 84.76 | 85.72 | 83.43 | 85.16 | 8,563 | -0.90(-1.05%) |
May 27, 2020 | 91.64 | 91.92 | 85.86 | 86.06 | 11,970 | -2.44(-2.75%) |
May 26, 2020 | 84.52 | 89.36 | 84.28 | 88.50 | 10,580 | +0.54(+0.61%) |
May 22, 2020 | 88.52 | 88.72 | 86.80 | 87.96 | 8,075 | -2.46(-2.72%) |
May 21, 2020 | 86.32 | 91.72 | 86.16 | 90.42 | 22,585 | +5.86(+6.93%) |
May 20, 2020 | 85.36 | 85.96 | 83.48 | 84.56 | 19,910 | -1.80(-2.08%) |
May 19, 2020 | 87.72 | 87.88 | 85.06 | 86.36 | 16,549 | -5.84(-6.33%) |
May 18, 2020 | 90.92 | 92.84 | 89.74 | 92.20 | 15,387 | -2.36(-2.50%) |
May 15, 2020 | 97.36 | 99.56 | 94.20 | 94.56 | 18,025 | -11.68(-10.99%) |
May 14, 2020 | 113.32 | 113.32 | 106.00 | 106.24 | 8,888 | -6.11(-5.43%) |
May 13, 2020 | 113.82 | 114.60 | 111.60 | 112.34 | 17,286 | -1.45(-1.28%) |
May 12, 2020 | 112.32 | 114.28 | 110.96 | 113.80 | 4,163 | +0.12(+0.11%) |
May 11, 2020 | 112.60 | 115.00 | 111.68 | 113.68 | 3,582 | +0.97(+0.86%) |
May 08, 2020 | 113.96 | 113.96 | 109.60 | 112.71 | 7,575 | -2.90(-2.51%) |
May 07, 2020 | 120.72 | 121.32 | 113.68 | 115.61 | 14,532 | -8.35(-6.74%) |
May 06, 2020 | 123.32 | 124.12 | 122.74 | 123.96 | 4,391 | +1.28(+1.05%) |
May 05, 2020 | 124.28 | 125.56 | 122.20 | 122.68 | 8,726 | -5.63(-4.39%) |
May 04, 2020 | 127.12 | 128.32 | 126.28 | 128.31 | 6,121 | +3.83(+3.08%) |