Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 76.80 | 80.40 | 73.80 | 75.46 | 16,245 | -0.73(-0.96%) |
Jul 30, 2020 | 80.40 | 81.46 | 72.36 | 76.19 | 28,319 | -4.20(-5.22%) |
Jul 29, 2020 | 85.86 | 86.98 | 78.49 | 80.39 | 30,544 | -5.44(-6.33%) |
Jul 28, 2020 | 90.00 | 90.00 | 84.12 | 85.82 | 15,037 | -3.58(-4.00%) |
Jul 27, 2020 | 93.60 | 93.60 | 88.80 | 89.40 | 8,023 | -2.27(-2.47%) |
Jul 24, 2020 | 94.80 | 94.80 | 87.06 | 91.67 | 14,975 | -4.54(-4.71%) |
Jul 23, 2020 | 106.80 | 108.00 | 93.61 | 96.20 | 20,433 | -5.80(-5.68%) |
Jul 22, 2020 | 100.80 | 126.00 | 97.20 | 102.00 | 81,857 | +3.60(+3.66%) |
Jul 21, 2020 | 88.80 | 100.80 | 87.60 | 98.40 | 38,344 | +10.80(+12.33%) |
Jul 20, 2020 | 88.80 | 90.00 | 85.20 | 87.60 | 10,969 | -0.71(-0.80%) |
Jul 17, 2020 | 87.66 | 89.64 | 85.55 | 88.31 | 10,906 | -0.49(-0.55%) |
Jul 16, 2020 | 87.60 | 90.00 | 85.20 | 88.80 | 18,119 | -2.32(-2.54%) |
Jul 15, 2020 | 96.54 | 105.60 | 87.61 | 91.12 | 73,035 | +7.12(+8.47%) |
Jul 14, 2020 | 84.56 | 85.66 | 78.19 | 84.00 | 59,609 | +0.00(+0.00%) |
Jul 13, 2020 | 88.80 | 90.00 | 84.00 | 84.00 | 10,778 | -4.22(-4.79%) |
Jul 10, 2020 | 86.05 | 91.10 | 84.25 | 88.22 | 9,657 | +2.30(+2.68%) |
Jul 09, 2020 | 86.34 | 86.40 | 84.00 | 85.92 | 6,552 | +0.72(+0.85%) |
Jul 08, 2020 | 86.40 | 87.60 | 84.00 | 85.20 | 6,486 | -0.12(-0.14%) |
Jul 07, 2020 | 88.68 | 88.68 | 84.26 | 85.32 | 7,553 | -3.48(-3.92%) |
Jul 06, 2020 | 86.40 | 88.80 | 85.20 | 88.80 | 7,535 | +0.74(+0.84%) |
Jul 02, 2020 | 87.24 | 90.60 | 85.27 | 88.06 | 6,047 | +1.66(+1.92%) |
Jul 01, 2020 | 88.80 | 90.00 | 85.20 | 86.40 | 10,986 | -1.75(-1.99%) |
Jun 30, 2020 | 90.00 | 91.86 | 86.58 | 88.15 | 5,220 | -1.14(-1.28%) |
Jun 29, 2020 | 90.00 | 96.00 | 87.60 | 89.29 | 13,268 | -0.71(-0.79%) |
Jun 26, 2020 | 86.40 | 91.20 | 84.00 | 90.00 | 49,886 | +1.20(+1.35%) |
Jun 25, 2020 | 90.00 | 92.40 | 86.40 | 88.80 | 17,032 | -1.20(-1.33%) |
Jun 24, 2020 | 96.00 | 97.20 | 87.60 | 90.00 | 25,937 | -6.61(-6.84%) |
Jun 23, 2020 | 98.64 | 101.76 | 96.00 | 96.61 | 9,204 | -1.79(-1.82%) |
Jun 22, 2020 | 100.80 | 100.80 | 96.07 | 98.40 | 9,072 | -2.22(-2.21%) |
Jun 19, 2020 | 104.74 | 106.80 | 98.52 | 100.62 | 10,800 | -2.29(-2.23%) |
Jun 18, 2020 | 100.32 | 109.20 | 98.40 | 102.91 | 12,667 | +2.59(+2.58%) |
Jun 17, 2020 | 102.00 | 103.20 | 97.20 | 100.32 | 8,134 | -1.68(-1.65%) |
Jun 16, 2020 | 108.00 | 110.40 | 99.60 | 102.00 | 10,577 | -0.14(-0.14%) |
Jun 15, 2020 | 101.35 | 103.76 | 97.20 | 102.14 | 12,123 | -1.15(-1.12%) |
Jun 12, 2020 | 110.40 | 111.00 | 97.20 | 103.30 | 14,627 | +0.10(+0.09%) |
Jun 11, 2020 | 102.00 | 114.00 | 98.40 | 103.20 | 21,714 | -9.60(-8.51%) |
Jun 10, 2020 | 123.60 | 126.00 | 108.00 | 112.80 | 17,154 | -3.60(-3.09%) |
Jun 09, 2020 | 120.00 | 123.60 | 114.00 | 116.40 | 24,846 | -12.00(-9.35%) |
Jun 08, 2020 | 92.40 | 132.00 | 91.20 | 128.40 | 114,018 | +37.52(+41.29%) |
Jun 05, 2020 | 91.92 | 92.40 | 88.99 | 90.88 | 17,808 | +0.88(+0.97%) |
Jun 04, 2020 | 91.20 | 92.40 | 88.80 | 90.00 | 14,559 | -1.02(-1.12%) |
Jun 03, 2020 | 94.08 | 94.08 | 89.04 | 91.02 | 12,033 | -1.38(-1.49%) |
Jun 02, 2020 | 93.60 | 99.60 | 90.00 | 92.40 | 11,816 | +0.00(+0.00%) |
Jun 01, 2020 | 91.20 | 94.80 | 88.80 | 92.40 | 15,884 | +2.69(+3.00%) |
May 29, 2020 | 92.40 | 92.88 | 87.60 | 89.71 | 14,040 | -2.54(-2.76%) |
May 28, 2020 | 93.60 | 95.80 | 91.20 | 92.26 | 11,337 | -2.54(-2.68%) |
May 27, 2020 | 93.12 | 95.87 | 88.03 | 94.80 | 14,923 | +1.20(+1.28%) |
May 26, 2020 | 93.60 | 94.80 | 90.00 | 93.60 | 13,921 | +2.93(+3.23%) |
May 22, 2020 | 89.86 | 91.21 | 86.64 | 90.67 | 13,694 | +1.10(+1.23%) |
May 21, 2020 | 91.20 | 91.20 | 87.60 | 89.57 | 13,585 | -0.43(-0.48%) |
May 20, 2020 | 95.70 | 98.04 | 85.20 | 90.00 | 19,032 | -4.80(-5.06%) |
May 19, 2020 | 102.00 | 104.40 | 93.60 | 94.80 | 12,090 | -4.80(-4.82%) |
May 18, 2020 | 98.40 | 104.40 | 94.80 | 99.60 | 25,068 | +5.52(+5.87%) |
May 15, 2020 | 91.20 | 94.36 | 87.00 | 94.08 | 12,178 | +1.68(+1.82%) |
May 14, 2020 | 94.80 | 94.80 | 90.00 | 92.40 | 10,754 | -2.40(-2.53%) |
May 13, 2020 | 96.00 | 100.80 | 91.20 | 94.80 | 17,381 | +0.00(+0.00%) |
May 12, 2020 | 91.20 | 102.00 | 90.00 | 94.80 | 36,104 | +6.00(+6.76%) |
May 11, 2020 | 94.80 | 94.80 | 86.40 | 88.80 | 97,238 | -5.69(-6.02%) |
May 08, 2020 | 97.20 | 99.54 | 91.26 | 94.49 | 20,469 | -1.52(-1.59%) |
May 07, 2020 | 102.01 | 102.01 | 96.00 | 96.01 | 20,850 | -7.20(-6.98%) |
May 06, 2020 | 104.51 | 110.39 | 99.60 | 103.21 | 17,385 | -9.59(-8.50%) |
May 05, 2020 | 110.40 | 120.00 | 105.60 | 112.80 | 20,629 | +4.80(+4.44%) |
May 04, 2020 | 111.60 | 112.80 | 103.20 | 108.00 | 14,302 | +0.91(+0.85%) |