Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 115.26 | 119.55 | 97.00 | 101.00 | 196,000 | -8.00(-7.34%) |
Jul 30, 2020 | 104.75 | 114.00 | 88.54 | 109.00 | 235,943 | +8.92(+8.92%) |
Jul 29, 2020 | 126.00 | 126.50 | 99.50 | 100.08 | 352,280 | -25.92(-20.58%) |
Jul 28, 2020 | 146.60 | 154.75 | 118.00 | 126.00 | 199,473 | -17.00(-11.89%) |
Jul 27, 2020 | 123.50 | 155.01 | 123.25 | 143.00 | 296,859 | +35.50(+33.02%) |
Jul 24, 2020 | 101.74 | 107.90 | 91.00 | 107.50 | 98,700 | +10.40(+10.71%) |
Jul 23, 2020 | 88.01 | 108.00 | 87.25 | 97.10 | 188,732 | +11.40(+13.30%) |
Jul 22, 2020 | 80.00 | 86.00 | 78.15 | 85.70 | 40,617 | +6.90(+8.76%) |
Jul 21, 2020 | 71.01 | 81.40 | 70.86 | 78.80 | 70,213 | +8.59(+12.23%) |
Jul 20, 2020 | 73.25 | 73.75 | 66.51 | 70.21 | 94,757 | -1.04(-1.46%) |
Jul 17, 2020 | 75.25 | 75.74 | 70.55 | 71.25 | 96,300 | -3.65(-4.87%) |
Jul 16, 2020 | 86.54 | 86.75 | 73.00 | 74.90 | 116,064 | -12.85(-14.64%) |
Jul 15, 2020 | 84.50 | 89.70 | 81.98 | 87.75 | 63,595 | +3.75(+4.46%) |
Jul 14, 2020 | 75.40 | 86.99 | 74.00 | 84.00 | 46,457 | +9.48(+12.72%) |
Jul 13, 2020 | 70.10 | 81.47 | 70.00 | 74.52 | 88,202 | +4.26(+6.06%) |
Jul 10, 2020 | 75.25 | 75.38 | 70.03 | 70.26 | 149,300 | -6.74(-8.75%) |
Jul 09, 2020 | 84.75 | 85.00 | 72.51 | 77.00 | 223,775 | -7.50(-8.88%) |
Jul 08, 2020 | 83.27 | 93.00 | 83.02 | 84.50 | 164,733 | +1.25(+1.50%) |
Jul 07, 2020 | 91.01 | 91.01 | 82.60 | 83.25 | 182,160 | -7.75(-8.52%) |
Jul 06, 2020 | 109.50 | 111.83 | 90.01 | 91.00 | 109,178 | -11.00(-10.78%) |
Jul 02, 2020 | 120.99 | 127.00 | 100.25 | 102.00 | 75,600 | -10.00(-8.93%) |
Jul 01, 2020 | 104.50 | 118.25 | 100.00 | 112.00 | 142,150 | +15.00(+15.46%) |
Jun 30, 2020 | 84.00 | 97.98 | 80.25 | 97.00 | 116,364 | +13.00(+15.48%) |
Jun 29, 2020 | 78.49 | 86.90 | 78.00 | 84.00 | 113,134 | -2.97(-3.41%) |
Jun 26, 2020 | 97.00 | 97.75 | 85.50 | 86.97 | 102,800 | -11.32(-11.52%) |
Jun 25, 2020 | 105.00 | 107.00 | 95.17 | 98.29 | 96,083 | -4.21(-4.11%) |
Jun 24, 2020 | 109.00 | 109.50 | 78.00 | 102.50 | 388,542 | -7.00(-6.39%) |
Jun 23, 2020 | 136.00 | 141.74 | 109.00 | 109.50 | 177,899 | -25.00(-18.59%) |
Jun 22, 2020 | 172.50 | 172.50 | 122.52 | 134.50 | 282,658 | -38.50(-22.25%) |
Jun 19, 2020 | 202.99 | 204.25 | 167.00 | 173.00 | 62,400 | -23.25(-11.85%) |
Jun 18, 2020 | 199.50 | 199.50 | 194.60 | 196.25 | 14,369 | +1.65(+0.85%) |
Jun 17, 2020 | 206.00 | 206.00 | 193.40 | 194.60 | 22,231 | -10.40(-5.07%) |
Jun 16, 2020 | 202.40 | 209.50 | 200.00 | 205.00 | 19,571 | +10.00(+5.13%) |
Jun 15, 2020 | 184.01 | 199.00 | 160.01 | 195.00 | 33,734 | -0.50(-0.26%) |
Jun 12, 2020 | 204.90 | 205.00 | 189.00 | 195.50 | 19,800 | +5.50(+2.89%) |
Jun 11, 2020 | 200.00 | 208.00 | 185.25 | 190.00 | 59,316 | -28.00(-12.84%) |
Jun 10, 2020 | 208.00 | 227.00 | 202.00 | 218.00 | 37,356 | +15.50(+7.65%) |
Jun 09, 2020 | 198.51 | 213.25 | 188.00 | 202.50 | 29,036 | +8.25(+4.25%) |
Jun 08, 2020 | 228.88 | 229.50 | 190.25 | 194.25 | 52,132 | -28.74(-12.89%) |
Jun 05, 2020 | 252.99 | 259.52 | 186.00 | 222.99 | 68,200 | -16.51(-6.89%) |
Jun 04, 2020 | 206.25 | 240.00 | 205.50 | 239.50 | 52,684 | +40.50(+20.35%) |
Jun 03, 2020 | 194.50 | 219.00 | 189.06 | 199.00 | 76,543 | +22.00(+12.43%) |
Jun 02, 2020 | 146.16 | 194.99 | 146.00 | 177.00 | 150,395 | +39.50(+28.73%) |
Jun 01, 2020 | 130.00 | 137.79 | 130.00 | 137.50 | 26,901 | +15.50(+12.70%) |
May 29, 2020 | 113.75 | 125.50 | 112.00 | 122.00 | 37,700 | +11.00(+9.91%) |
May 28, 2020 | 109.00 | 113.00 | 109.00 | 111.00 | 14,129 | +2.00(+1.83%) |
May 27, 2020 | 109.75 | 109.95 | 107.00 | 109.00 | 12,331 | +4.00(+3.81%) |
May 26, 2020 | 104.00 | 105.95 | 98.00 | 105.00 | 14,989 | +1.50(+1.45%) |
May 22, 2020 | 98.25 | 105.00 | 98.25 | 103.50 | 9,600 | +6.00(+6.15%) |
May 21, 2020 | 104.00 | 104.00 | 95.75 | 97.50 | 20,879 | -9.00(-8.45%) |
May 20, 2020 | 105.75 | 106.50 | 100.00 | 106.50 | 23,639 | +1.25(+1.19%) |
May 19, 2020 | 108.75 | 108.75 | 105.00 | 105.25 | 5,023 | -1.75(-1.64%) |
May 18, 2020 | 105.00 | 114.90 | 104.75 | 107.00 | 23,069 | +7.00(+7.00%) |
May 15, 2020 | 110.00 | 110.00 | 99.00 | 100.00 | 12,000 | -7.00(-6.54%) |
May 14, 2020 | 109.75 | 115.50 | 105.00 | 107.00 | 22,331 | -1.00(-0.93%) |
May 13, 2020 | 104.75 | 109.75 | 103.10 | 108.00 | 13,343 | +5.10(+4.96%) |
May 12, 2020 | 98.00 | 107.50 | 98.00 | 102.90 | 17,412 | +3.90(+3.94%) |
May 11, 2020 | 101.42 | 104.50 | 91.25 | 99.00 | 28,374 | -9.00(-8.33%) |
May 08, 2020 | 114.00 | 115.50 | 105.00 | 108.00 | 30,700 | -2.00(-1.82%) |
May 07, 2020 | 96.50 | 110.10 | 92.88 | 110.00 | 37,444 | +14.50(+15.18%) |
May 06, 2020 | 94.99 | 98.75 | 94.99 | 95.50 | 15,500 | -0.75(-0.78%) |
May 05, 2020 | 97.00 | 98.35 | 96.08 | 96.25 | 8,615 | -1.75(-1.79%) |
May 04, 2020 | 91.80 | 98.75 | 89.25 | 98.00 | 18,070 | +6.00(+6.52%) |