Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 575.80 | 582.98 | 546.40 | 559.00 | 62,055 | -17.80(-3.09%) |
Jul 30, 2020 | 616.20 | 622.20 | 568.20 | 576.80 | 85,677 | -50.20(-8.01%) |
Jul 29, 2020 | 609.00 | 647.80 | 600.40 | 627.00 | 85,978 | +30.40(+5.10%) |
Jul 28, 2020 | 600.00 | 602.80 | 568.00 | 596.60 | 66,376 | +45.80(+8.32%) |
Jul 27, 2020 | 588.00 | 595.00 | 541.00 | 550.80 | 77,926 | -51.40(-8.54%) |
Jul 24, 2020 | 573.20 | 607.00 | 569.02 | 602.20 | 52,780 | +20.40(+3.51%) |
Jul 23, 2020 | 529.40 | 594.40 | 513.40 | 581.80 | 118,965 | +61.40(+11.80%) |
Jul 22, 2020 | 492.60 | 524.80 | 487.00 | 520.40 | 59,641 | +14.80(+2.93%) |
Jul 21, 2020 | 511.80 | 514.60 | 499.00 | 505.60 | 52,246 | +9.60(+1.94%) |
Jul 20, 2020 | 509.00 | 509.00 | 472.20 | 496.00 | 105,327 | -42.40(-7.88%) |
Jul 17, 2020 | 554.80 | 560.60 | 534.60 | 538.40 | 51,790 | -12.80(-2.32%) |
Jul 16, 2020 | 574.60 | 593.80 | 540.20 | 551.20 | 82,073 | -29.80(-5.13%) |
Jul 15, 2020 | 568.80 | 583.00 | 548.00 | 581.00 | 45,055 | +18.60(+3.31%) |
Jul 14, 2020 | 551.80 | 575.00 | 546.00 | 562.40 | 47,998 | +4.20(+0.75%) |
Jul 13, 2020 | 593.00 | 601.00 | 557.20 | 558.20 | 70,151 | -41.20(-6.87%) |
Jul 10, 2020 | 600.00 | 614.20 | 592.00 | 599.40 | 49,695 | +19.40(+3.34%) |
Jul 09, 2020 | 646.40 | 650.60 | 578.00 | 580.00 | 71,972 | -42.00(-6.75%) |
Jul 08, 2020 | 640.00 | 643.40 | 612.60 | 622.00 | 43,466 | -34.60(-5.27%) |
Jul 07, 2020 | 674.40 | 693.40 | 654.60 | 656.60 | 52,132 | +26.40(+4.19%) |
Jul 06, 2020 | 607.20 | 633.00 | 594.40 | 630.20 | 58,841 | +77.60(+14.04%) |
Jul 02, 2020 | 532.40 | 564.80 | 531.00 | 552.60 | 34,425 | +18.60(+3.48%) |
Jul 01, 2020 | 535.00 | 540.60 | 514.40 | 534.00 | 41,481 | -33.20(-5.85%) |
Jun 30, 2020 | 577.60 | 581.20 | 542.60 | 567.20 | 39,934 | +28.80(+5.35%) |
Jun 29, 2020 | 527.40 | 570.00 | 523.40 | 538.40 | 64,136 | +79.40(+17.30%) |
Jun 26, 2020 | 454.60 | 474.00 | 453.76 | 459.00 | 24,325 | +1.00(+0.22%) |
Jun 25, 2020 | 505.20 | 508.60 | 450.00 | 458.00 | 68,312 | -71.60(-13.52%) |
Jun 24, 2020 | 540.60 | 557.80 | 527.60 | 529.60 | 16,764 | -13.20(-2.43%) |
Jun 23, 2020 | 556.60 | 560.80 | 540.20 | 542.80 | 15,501 | -25.20(-4.44%) |
Jun 22, 2020 | 584.60 | 603.80 | 564.00 | 568.00 | 17,686 | -13.00(-2.24%) |
Jun 19, 2020 | 576.60 | 591.40 | 575.00 | 581.00 | 3,165 | +11.20(+1.97%) |
Jun 18, 2020 | 561.80 | 583.60 | 554.80 | 569.80 | 3,445 | +1.00(+0.18%) |
Jun 17, 2020 | 556.80 | 575.00 | 551.60 | 568.80 | 3,299 | +11.40(+2.05%) |
Jun 16, 2020 | 562.20 | 569.11 | 550.00 | 557.40 | 7,398 | -38.00(-6.38%) |
Jun 15, 2020 | 615.00 | 615.00 | 589.00 | 595.40 | 6,472 | -39.00(-6.15%) |
Jun 12, 2020 | 670.20 | 675.60 | 623.70 | 634.40 | 6,310 | -52.00(-7.58%) |
Jun 11, 2020 | 685.60 | 698.00 | 663.00 | 686.40 | 6,421 | +16.60(+2.48%) |
Jun 10, 2020 | 669.00 | 684.80 | 663.00 | 669.80 | 7,493 | +12.20(+1.86%) |
Jun 09, 2020 | 667.00 | 675.20 | 653.00 | 657.60 | 8,399 | -30.40(-4.42%) |
Jun 08, 2020 | 674.00 | 690.40 | 666.00 | 688.00 | 13,512 | +1.40(+0.20%) |
Jun 05, 2020 | 724.00 | 726.00 | 670.00 | 686.60 | 12,145 | -19.40(-2.75%) |
Jun 04, 2020 | 707.80 | 720.20 | 685.84 | 706.00 | 4,212 | +12.40(+1.79%) |
Jun 03, 2020 | 726.00 | 731.00 | 680.80 | 693.60 | 9,279 | +25.00(+3.74%) |
Jun 02, 2020 | 680.00 | 688.40 | 664.20 | 668.60 | 4,748 | -3.40(-0.51%) |
Jun 01, 2020 | 665.40 | 706.40 | 661.80 | 672.00 | 14,915 | -45.20(-6.30%) |
May 29, 2020 | 696.60 | 734.80 | 662.60 | 717.20 | 15,385 | +9.75(+1.38%) |
May 28, 2020 | 741.20 | 750.80 | 706.00 | 707.45 | 8,836 | -42.75(-5.70%) |
May 27, 2020 | 778.00 | 795.60 | 744.00 | 750.20 | 14,173 | -46.00(-5.78%) |
May 26, 2020 | 798.20 | 810.00 | 769.40 | 796.20 | 12,165 | +37.00(+4.87%) |
May 22, 2020 | 729.40 | 771.60 | 727.00 | 759.20 | 4,145 | +11.60(+1.55%) |
May 21, 2020 | 743.20 | 751.80 | 718.00 | 747.60 | 8,890 | -32.80(-4.20%) |
May 20, 2020 | 859.20 | 866.60 | 759.06 | 780.40 | 11,363 | -63.80(-7.56%) |
May 19, 2020 | 870.80 | 871.40 | 835.30 | 844.20 | 9,101 | +19.60(+2.38%) |
May 18, 2020 | 802.00 | 870.00 | 797.00 | 824.60 | 16,115 | +100.00(+13.80%) |
May 15, 2020 | 789.40 | 790.00 | 716.40 | 724.60 | 6,405 | -25.20(-3.36%) |
May 14, 2020 | 752.00 | 799.20 | 748.00 | 749.80 | 7,031 | -10.80(-1.42%) |
May 13, 2020 | 806.20 | 807.60 | 727.00 | 760.60 | 6,696 | -68.60(-8.27%) |
May 12, 2020 | 904.20 | 915.40 | 826.80 | 829.20 | 6,372 | -127.40(-13.32%) |
May 11, 2020 | 966.60 | 978.80 | 926.00 | 956.60 | 2,349 | +13.40(+1.42%) |
May 08, 2020 | 948.40 | 970.80 | 930.00 | 943.20 | 4,495 | -40.00(-4.07%) |
May 07, 2020 | 1024 | 1046 | 976.00 | 983.20 | 8,415 | -48.40(-4.69%) |
May 06, 2020 | 1061 | 1061 | 1017 | 1032 | 9,650 | -95.80(-8.50%) |
May 05, 2020 | 1174 | 1215 | 1125 | 1127 | 12,105 | +41.60(+3.83%) |
May 04, 2020 | 1069 | 1097 | 1041 | 1086 | 11,092 | +96.80(+9.79%) |