Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 663.00 | 663.00 | 644.04 | 655.00 | 100 | +10.00(+1.55%) |
Jul 30, 2020 | 645.04 | 645.04 | 645.00 | 645.00 | 88 | -9.00(-1.38%) |
Jul 29, 2020 | 660.00 | 671.95 | 654.00 | 654.00 | 295 | -11.70(-1.76%) |
Jul 28, 2020 | 650.70 | 665.70 | 645.70 | 665.70 | 27 | -14.30(-2.10%) |
Jul 27, 2020 | 660.00 | 680.00 | 660.00 | 680.00 | 550 | +36.65(+5.70%) |
Jul 24, 2020 | 639.04 | 656.00 | 638.35 | 643.35 | 100 | -4.65(-0.72%) |
Jul 23, 2020 | 657.92 | 659.00 | 648.00 | 648.00 | 46 | -11.00(-1.67%) |
Jul 22, 2020 | 645.19 | 660.00 | 641.55 | 659.00 | 36 | +15.70(+2.44%) |
Jul 21, 2020 | 643.80 | 643.80 | 643.30 | 643.30 | 129 | -1.70(-0.26%) |
Jul 20, 2020 | 645.44 | 659.05 | 640.44 | 645.00 | 38 | +14.66(+2.33%) |
Jul 17, 2020 | 639.50 | 647.00 | 630.30 | 630.34 | 100 | +1.74(+0.28%) |
Jul 16, 2020 | 628.64 | 645.00 | 628.60 | 628.60 | 37 | -16.50(-2.56%) |
Jul 15, 2020 | 637.52 | 645.10 | 623.00 | 645.10 | 221 | +15.00(+2.38%) |
Jul 14, 2020 | 615.37 | 630.10 | 613.00 | 630.10 | 65 | +17.10(+2.79%) |
Jul 13, 2020 | 615.15 | 622.00 | 613.00 | 613.00 | 72 | -2.00(-0.33%) |
Jul 10, 2020 | 612.00 | 619.00 | 602.00 | 615.00 | 100 | -0.42(-0.07%) |
Jul 09, 2020 | 634.22 | 634.22 | 612.04 | 615.42 | 36 | -19.58(-3.08%) |
Jul 08, 2020 | 624.33 | 639.60 | 624.33 | 635.00 | 8 | +9.00(+1.44%) |
Jul 07, 2020 | 634.95 | 634.95 | 626.00 | 626.00 | 10 | -1.04(-0.17%) |
Jul 06, 2020 | 639.00 | 645.75 | 626.04 | 627.04 | 79 | -14.96(-2.33%) |
Jul 02, 2020 | 624.04 | 642.00 | 621.00 | 642.00 | 200 | +18.75(+3.01%) |
Jul 01, 2020 | 630.00 | 643.25 | 623.25 | 623.25 | 103 | -14.75(-2.31%) |
Jun 30, 2020 | 638.00 | 638.00 | 638.00 | 638.00 | 95 | +3.75(+0.59%) |
Jun 29, 2020 | 633.88 | 634.25 | 621.52 | 634.25 | 35 | +13.25(+2.13%) |
Jun 26, 2020 | 619.54 | 621.52 | 610.04 | 621.00 | 100 | +6.00(+0.98%) |
Jun 25, 2020 | 621.22 | 627.55 | 615.00 | 615.00 | 68 | -25.45(-3.97%) |
Jun 24, 2020 | 626.90 | 640.45 | 625.00 | 640.45 | 50 | -13.07(-2.00%) |
Jun 23, 2020 | 653.52 | 653.52 | 653.52 | 653.52 | 5 | -5.43(-0.82%) |
Jun 22, 2020 | 645.19 | 658.95 | 645.19 | 658.95 | 10 | -3.65(-0.55%) |
Jun 19, 2020 | 641.09 | 662.60 | 640.80 | 662.60 | 100 | +20.35(+3.17%) |
Jun 18, 2020 | 664.00 | 664.00 | 642.25 | 642.25 | 48 | -20.30(-3.06%) |
Jun 17, 2020 | 646.02 | 662.55 | 646.02 | 662.55 | 27 | +23.66(+3.70%) |
Jun 16, 2020 | 657.95 | 658.85 | 638.85 | 638.89 | 44 | +1.00(+0.16%) |
Jun 15, 2020 | 637.89 | 637.89 | 637.89 | 637.89 | 1 | -15.86(-2.43%) |
Jun 12, 2020 | 640.69 | 653.75 | 633.75 | 653.75 | 100 | -3.25(-0.49%) |
Jun 11, 2020 | 663.04 | 663.04 | 625.00 | 657.00 | 889 | -13.00(-1.94%) |
Jun 10, 2020 | 669.00 | 670.00 | 661.00 | 670.00 | 53 | +5.00(+0.75%) |
Jun 09, 2020 | 666.04 | 672.00 | 660.00 | 665.00 | 25 | -1.00(-0.15%) |
Jun 08, 2020 | 661.89 | 666.00 | 651.00 | 666.00 | 18 | -6.60(-0.98%) |
Jun 05, 2020 | 670.00 | 675.00 | 660.00 | 672.60 | 100 | -5.44(-0.80%) |
Jun 04, 2020 | 678.04 | 678.04 | 678.00 | 678.04 | 7 | -1.96(-0.29%) |
Jun 03, 2020 | 677.17 | 686.65 | 677.17 | 680.00 | 240 | +18.00(+2.72%) |
Jun 02, 2020 | 681.93 | 681.93 | 662.00 | 662.00 | 89 | -15.10(-2.23%) |
Jun 01, 2020 | 663.84 | 677.10 | 663.80 | 677.10 | 87 | +12.10(+1.82%) |
May 29, 2020 | 667.00 | 683.00 | 665.00 | 665.00 | 100 | +14.00(+2.15%) |
May 28, 2020 | 633.00 | 665.00 | 633.00 | 651.00 | 1,163 | +38.00(+6.20%) |
May 27, 2020 | 617.04 | 629.22 | 613.00 | 613.00 | 64 | -9.00(-1.45%) |
May 26, 2020 | 634.00 | 639.00 | 621.00 | 622.00 | 93 | +0.00(+0.00%) |
May 22, 2020 | 631.00 | 631.00 | 622.00 | 622.00 | 100 | +10.00(+1.63%) |
May 21, 2020 | 638.03 | 638.03 | 612.00 | 612.00 | 34 | +10.00(+1.66%) |
May 20, 2020 | 601.04 | 617.10 | 601.00 | 602.00 | 45 | +9.00(+1.52%) |
May 19, 2020 | 607.00 | 608.00 | 593.00 | 593.00 | 92 | -44.03(-6.91%) |
May 18, 2020 | 618.47 | 637.03 | 610.00 | 637.03 | 124 | +9.73(+1.55%) |
May 15, 2020 | 613.58 | 627.30 | 613.58 | 627.30 | 300 | +32.30(+5.43%) |
May 14, 2020 | 618.50 | 618.50 | 595.00 | 595.00 | 37 | -55.00(-8.46%) |
May 13, 2020 | 615.04 | 650.00 | 604.00 | 650.00 | 141 | +53.00(+8.88%) |
May 12, 2020 | 602.61 | 619.52 | 597.00 | 597.00 | 20 | +6.09(+1.03%) |
May 11, 2020 | 594.61 | 609.84 | 590.91 | 590.91 | 183 | -21.64(-3.53%) |
May 08, 2020 | 612.59 | 620.30 | 612.55 | 612.55 | 100 | +37.55(+6.53%) |
May 07, 2020 | 579.38 | 583.19 | 568.00 | 575.00 | 136 | +1.08(+0.19%) |
May 06, 2020 | 573.75 | 573.92 | 573.75 | 573.92 | 5 | +22.92(+4.16%) |
May 05, 2020 | 554.38 | 557.75 | 551.00 | 551.00 | 540 | -5.00(-0.90%) |
May 04, 2020 | 548.00 | 556.43 | 543.00 | 556.00 | 48 | -1.75(-0.31%) |