Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 142.00 | 142.36 | 136.00 | 137.94 | 946 | -3.82(-2.69%) |
Jul 30, 2020 | 145.00 | 146.00 | 139.00 | 141.76 | 1,589 | -6.66(-4.49%) |
Jul 29, 2020 | 138.00 | 151.24 | 136.64 | 148.42 | 2,275 | +6.42(+4.52%) |
Jul 28, 2020 | 138.00 | 144.00 | 136.00 | 142.00 | 611 | +0.00(+0.00%) |
Jul 27, 2020 | 142.00 | 144.00 | 136.00 | 142.00 | 1,603 | +1.36(+0.97%) |
Jul 24, 2020 | 142.00 | 145.94 | 134.40 | 140.64 | 1,889 | -6.54(-4.44%) |
Jul 23, 2020 | 149.86 | 149.86 | 144.00 | 147.18 | 924 | -2.82(-1.88%) |
Jul 22, 2020 | 156.00 | 160.00 | 144.00 | 150.00 | 1,176 | -6.00(-3.85%) |
Jul 21, 2020 | 152.00 | 163.00 | 152.00 | 156.00 | 2,922 | +2.00(+1.30%) |
Jul 20, 2020 | 144.00 | 154.00 | 140.52 | 154.00 | 2,586 | +10.40(+7.24%) |
Jul 17, 2020 | 146.00 | 147.98 | 140.22 | 143.60 | 2,757 | -4.40(-2.97%) |
Jul 16, 2020 | 158.00 | 174.00 | 146.00 | 148.00 | 16,048 | +8.00(+5.71%) |
Jul 15, 2020 | 136.00 | 142.00 | 136.00 | 140.00 | 890 | +2.00(+1.45%) |
Jul 14, 2020 | 140.00 | 144.00 | 132.00 | 138.00 | 1,194 | -6.00(-4.17%) |
Jul 13, 2020 | 142.00 | 144.00 | 138.00 | 144.00 | 2,239 | +0.02(+0.01%) |
Jul 10, 2020 | 140.22 | 147.00 | 138.00 | 143.98 | 2,108 | -1.78(-1.22%) |
Jul 09, 2020 | 147.20 | 150.00 | 140.34 | 145.76 | 3,064 | -0.24(-0.16%) |
Jul 08, 2020 | 140.00 | 150.00 | 136.00 | 146.00 | 2,125 | +2.00(+1.39%) |
Jul 07, 2020 | 146.00 | 152.00 | 138.00 | 144.00 | 6,100 | +0.00(+0.00%) |
Jul 06, 2020 | 138.72 | 145.00 | 136.00 | 144.00 | 2,362 | +8.00(+5.88%) |
Jul 02, 2020 | 138.00 | 139.80 | 134.20 | 136.00 | 1,971 | -3.78(-2.70%) |
Jul 01, 2020 | 132.12 | 144.00 | 132.06 | 139.78 | 3,194 | -0.22(-0.16%) |
Jun 30, 2020 | 148.00 | 150.00 | 132.00 | 140.00 | 10,436 | +14.00(+11.11%) |
Jun 29, 2020 | 136.00 | 136.00 | 124.00 | 126.00 | 3,239 | -9.58(-7.07%) |
Jun 26, 2020 | 138.66 | 139.98 | 130.26 | 135.58 | 3,041 | -6.42(-4.52%) |
Jun 25, 2020 | 132.00 | 144.00 | 132.00 | 142.00 | 3,189 | +0.00(+0.00%) |
Jun 24, 2020 | 144.00 | 148.00 | 133.40 | 142.00 | 5,411 | -6.00(-4.05%) |
Jun 23, 2020 | 147.08 | 156.00 | 140.62 | 148.00 | 7,171 | +0.00(+0.00%) |
Jun 22, 2020 | 150.00 | 156.00 | 142.00 | 148.00 | 13,991 | -18.00(-10.84%) |
Jun 19, 2020 | 156.06 | 173.70 | 154.42 | 166.00 | 28,771 | -14.00(-7.78%) |
Jun 18, 2020 | 196.00 | 310.00 | 164.00 | 180.00 | 493,144 | +66.02(+57.92%) |
Jun 17, 2020 | 103.00 | 128.00 | 103.00 | 113.98 | 10,688 | +6.00(+5.56%) |
Jun 16, 2020 | 114.20 | 115.96 | 105.00 | 107.98 | 5,804 | -4.02(-3.59%) |
Jun 15, 2020 | 114.00 | 120.00 | 104.00 | 112.00 | 9,694 | -9.70(-7.97%) |
Jun 12, 2020 | 174.00 | 224.00 | 116.38 | 121.70 | 83,125 | -24.18(-16.58%) |
Jun 11, 2020 | 120.54 | 146.00 | 110.00 | 145.88 | 7,236 | +23.88(+19.57%) |
Jun 10, 2020 | 124.00 | 154.00 | 112.00 | 122.00 | 7,165 | +2.00(+1.67%) |
Jun 09, 2020 | 123.80 | 124.00 | 104.02 | 120.00 | 2,003 | +0.00(+0.00%) |
Jun 08, 2020 | 104.00 | 122.00 | 104.00 | 120.00 | 3,116 | +17.66(+17.26%) |
Jun 05, 2020 | 104.12 | 107.20 | 100.00 | 102.34 | 1,013 | -1.66(-1.60%) |
Jun 04, 2020 | 108.00 | 108.00 | 100.02 | 104.00 | 1,563 | +4.82(+4.86%) |
Jun 03, 2020 | 104.00 | 107.76 | 98.02 | 99.18 | 780 | -4.82(-4.63%) |
Jun 02, 2020 | 100.00 | 104.00 | 98.00 | 104.00 | 731 | +5.20(+5.26%) |
Jun 01, 2020 | 96.38 | 99.98 | 94.12 | 98.80 | 738 | +2.62(+2.72%) |
May 29, 2020 | 96.00 | 100.00 | 92.04 | 96.18 | 1,037 | -0.54(-0.56%) |
May 28, 2020 | 100.86 | 100.86 | 94.00 | 96.72 | 1,499 | -3.74(-3.72%) |
May 27, 2020 | 102.00 | 102.00 | 96.02 | 100.46 | 718 | +3.38(+3.48%) |
May 26, 2020 | 98.22 | 100.00 | 96.00 | 97.08 | 1,061 | -1.32(-1.34%) |
May 22, 2020 | 103.10 | 103.10 | 94.20 | 98.40 | 2,178 | -5.60(-5.38%) |
May 21, 2020 | 108.00 | 122.00 | 98.00 | 104.00 | 11,818 | +2.00(+1.96%) |
May 20, 2020 | 102.80 | 113.98 | 98.00 | 102.00 | 2,145 | -3.80(-3.59%) |
May 19, 2020 | 100.90 | 110.00 | 98.00 | 105.80 | 6,806 | +5.60(+5.59%) |
May 18, 2020 | 99.80 | 102.00 | 96.98 | 100.20 | 165 | +0.20(+0.20%) |
May 15, 2020 | 99.60 | 101.98 | 98.00 | 100.00 | 146 | +3.00(+3.09%) |
May 14, 2020 | 108.00 | 108.00 | 96.34 | 97.00 | 294 | -5.98(-5.81%) |
May 13, 2020 | 110.00 | 112.00 | 102.68 | 102.98 | 316 | -9.02(-8.05%) |
May 12, 2020 | 104.00 | 118.00 | 104.00 | 112.00 | 1,068 | +7.80(+7.49%) |
May 11, 2020 | 104.00 | 106.00 | 100.80 | 104.20 | 416 | +0.20(+0.19%) |
May 08, 2020 | 98.00 | 114.00 | 96.00 | 104.00 | 1,534 | +4.00(+4.00%) |
May 07, 2020 | 98.00 | 106.00 | 96.00 | 100.00 | 1,283 | +6.00(+6.38%) |
May 06, 2020 | 98.00 | 98.00 | 92.20 | 94.00 | 291 | -2.00(-2.08%) |
May 05, 2020 | 100.60 | 100.60 | 95.20 | 96.00 | 561 | -0.22(-0.23%) |
May 04, 2020 | 98.00 | 99.18 | 95.00 | 96.22 | 352 | -1.78(-1.82%) |