Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 555.00 | 559.00 | 503.00 | 510.00 | 10,924 | -37.00(-6.76%) |
Jul 30, 2020 | 498.00 | 575.00 | 498.00 | 547.00 | 25,320 | +41.00(+8.10%) |
Jul 29, 2020 | 488.00 | 534.00 | 478.00 | 506.00 | 10,097 | +22.00(+4.55%) |
Jul 28, 2020 | 465.00 | 485.00 | 445.00 | 484.00 | 3,021 | +0.00(+0.00%) |
Jul 27, 2020 | 487.00 | 492.00 | 476.00 | 484.00 | 1,197 | -3.00(-0.62%) |
Jul 24, 2020 | 502.00 | 502.00 | 484.00 | 487.00 | 1,186 | -15.00(-2.99%) |
Jul 23, 2020 | 514.00 | 516.00 | 482.00 | 502.00 | 3,635 | -1.00(-0.20%) |
Jul 22, 2020 | 512.00 | 514.00 | 494.00 | 503.00 | 1,513 | -6.00(-1.18%) |
Jul 21, 2020 | 524.00 | 528.00 | 505.00 | 509.00 | 4,708 | -8.00(-1.55%) |
Jul 20, 2020 | 475.00 | 520.00 | 470.00 | 517.00 | 11,657 | +47.00(+10.00%) |
Jul 17, 2020 | 458.00 | 496.99 | 458.00 | 470.00 | 5,285 | +0.00(+0.00%) |
Jul 16, 2020 | 469.00 | 490.00 | 429.00 | 470.00 | 4,446 | -4.00(-0.84%) |
Jul 15, 2020 | 465.00 | 488.00 | 464.00 | 474.00 | 4,690 | +15.00(+3.27%) |
Jul 14, 2020 | 470.00 | 472.00 | 432.00 | 459.00 | 2,776 | -23.00(-4.77%) |
Jul 13, 2020 | 509.00 | 511.00 | 475.00 | 482.00 | 4,085 | -28.00(-5.49%) |
Jul 10, 2020 | 510.00 | 515.00 | 504.00 | 510.00 | 2,497 | -6.00(-1.16%) |
Jul 09, 2020 | 512.00 | 518.00 | 502.00 | 516.00 | 2,563 | +3.00(+0.58%) |
Jul 08, 2020 | 516.00 | 526.00 | 506.00 | 513.00 | 6,365 | -2.00(-0.39%) |
Jul 07, 2020 | 519.00 | 524.00 | 506.00 | 515.00 | 5,737 | -11.00(-2.09%) |
Jul 06, 2020 | 525.00 | 538.00 | 509.00 | 526.00 | 5,651 | +1.00(+0.19%) |
Jul 02, 2020 | 575.00 | 589.00 | 515.00 | 525.00 | 25,843 | -15.00(-2.78%) |
Jul 01, 2020 | 530.00 | 551.00 | 518.00 | 540.00 | 5,673 | +3.00(+0.56%) |
Jun 30, 2020 | 523.00 | 540.00 | 516.00 | 537.00 | 4,208 | +14.00(+2.68%) |
Jun 29, 2020 | 526.00 | 534.00 | 510.00 | 523.00 | 2,213 | -6.00(-1.13%) |
Jun 26, 2020 | 538.00 | 539.00 | 514.00 | 529.00 | 3,864 | -12.00(-2.22%) |
Jun 25, 2020 | 503.00 | 569.00 | 492.00 | 541.00 | 11,229 | +32.00(+6.29%) |
Jun 24, 2020 | 516.00 | 539.00 | 484.00 | 509.00 | 6,195 | -13.00(-2.49%) |
Jun 23, 2020 | 525.00 | 534.00 | 510.00 | 522.00 | 4,764 | -18.00(-3.33%) |
Jun 22, 2020 | 510.00 | 559.00 | 507.00 | 540.00 | 9,028 | +27.00(+5.26%) |
Jun 19, 2020 | 522.00 | 528.00 | 506.00 | 513.00 | 3,188 | -11.00(-2.10%) |
Jun 18, 2020 | 510.00 | 529.00 | 507.00 | 524.00 | 3,735 | +9.00(+1.75%) |
Jun 17, 2020 | 507.00 | 521.00 | 500.00 | 515.00 | 4,936 | +4.00(+0.78%) |
Jun 16, 2020 | 528.00 | 528.00 | 500.00 | 511.00 | 3,471 | -9.00(-1.73%) |
Jun 15, 2020 | 510.00 | 523.00 | 486.00 | 520.00 | 2,203 | +1.00(+0.19%) |
Jun 12, 2020 | 527.00 | 539.00 | 504.00 | 519.00 | 3,780 | +1.00(+0.19%) |
Jun 11, 2020 | 523.00 | 565.00 | 489.11 | 518.00 | 14,281 | -35.00(-6.33%) |
Jun 10, 2020 | 562.00 | 575.00 | 533.00 | 553.00 | 6,420 | -18.00(-3.15%) |
Jun 09, 2020 | 632.00 | 635.00 | 560.00 | 571.00 | 12,388 | -45.00(-7.31%) |
Jun 08, 2020 | 555.00 | 623.00 | 553.00 | 616.00 | 15,470 | +67.00(+12.20%) |
Jun 05, 2020 | 540.00 | 558.00 | 527.00 | 549.00 | 6,450 | +10.00(+1.86%) |
Jun 04, 2020 | 542.00 | 550.00 | 529.00 | 539.00 | 6,182 | +0.00(+0.00%) |
Jun 03, 2020 | 541.00 | 556.00 | 533.00 | 539.00 | 7,075 | -1.00(-0.19%) |
Jun 02, 2020 | 553.00 | 560.00 | 522.00 | 540.00 | 6,540 | -12.00(-2.17%) |
Jun 01, 2020 | 507.00 | 570.00 | 507.00 | 552.00 | 20,050 | +35.00(+6.77%) |
May 29, 2020 | 510.00 | 518.00 | 505.00 | 517.00 | 4,906 | -6.00(-1.15%) |
May 28, 2020 | 535.00 | 560.00 | 519.00 | 523.00 | 19,030 | -1.00(-0.19%) |
May 27, 2020 | 530.00 | 530.00 | 507.00 | 524.00 | 6,557 | +1.00(+0.19%) |
May 26, 2020 | 530.00 | 547.00 | 516.00 | 523.00 | 11,326 | -5.00(-0.95%) |
May 22, 2020 | 538.00 | 555.00 | 513.00 | 528.00 | 11,566 | -8.00(-1.49%) |
May 21, 2020 | 524.00 | 545.00 | 503.00 | 536.00 | 54,341 | -180.00(-25.14%) |
May 20, 2020 | 800.00 | 860.00 | 702.00 | 716.00 | 24,113 | -253.00(-26.11%) |
May 19, 2020 | 1143 | 1556 | 964.00 | 969.00 | 398,181 | +330.00(+51.64%) |
May 18, 2020 | 636.00 | 670.00 | 600.00 | 639.00 | 731 | +9.00(+1.43%) |
May 15, 2020 | 582.00 | 674.00 | 557.01 | 630.00 | 2,695 | +27.00(+4.48%) |
May 14, 2020 | 602.00 | 613.00 | 540.00 | 603.00 | 1,515 | -6.00(-0.99%) |
May 13, 2020 | 648.00 | 664.00 | 607.00 | 609.00 | 3,047 | -55.00(-8.28%) |
May 12, 2020 | 753.00 | 753.00 | 632.00 | 664.00 | 8,400 | +3.00(+0.45%) |
May 11, 2020 | 619.00 | 669.00 | 613.00 | 661.00 | 3,203 | +30.00(+4.75%) |
May 08, 2020 | 624.00 | 642.99 | 600.02 | 631.00 | 1,930 | +9.00(+1.45%) |
May 07, 2020 | 715.00 | 840.00 | 613.00 | 622.00 | 26,311 | -25.00(-3.86%) |
May 06, 2020 | 656.00 | 663.00 | 620.00 | 647.00 | 1,505 | +28.00(+4.52%) |
May 05, 2020 | 675.00 | 675.00 | 600.00 | 619.00 | 2,761 | -53.00(-7.89%) |
May 04, 2020 | 609.00 | 714.00 | 597.00 | 672.00 | 6,481 | +64.00(+10.53%) |