Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 117.50 | 117.50 | 111.00 | 111.00 | 7,600 | -3.83(-3.33%) |
Jul 30, 2020 | 113.53 | 115.50 | 113.08 | 114.83 | 3,565 | +1.75(+1.54%) |
Jul 29, 2020 | 114.20 | 114.20 | 111.25 | 113.08 | 2,795 | +0.32(+0.28%) |
Jul 28, 2020 | 114.39 | 114.39 | 111.49 | 112.76 | 2,749 | +0.38(+0.34%) |
Jul 27, 2020 | 112.00 | 112.96 | 110.29 | 112.38 | 5,045 | +1.05(+0.94%) |
Jul 24, 2020 | 111.75 | 111.75 | 107.61 | 111.33 | 6,400 | +0.63(+0.57%) |
Jul 23, 2020 | 112.50 | 112.60 | 109.11 | 110.70 | 134,772 | -1.97(-1.74%) |
Jul 22, 2020 | 114.30 | 115.40 | 112.00 | 112.67 | 8,601 | -2.77(-2.40%) |
Jul 21, 2020 | 119.57 | 119.57 | 114.70 | 115.44 | 28,294 | -2.66(-2.26%) |
Jul 20, 2020 | 123.44 | 126.70 | 115.00 | 118.10 | 43,110 | -2.75(-2.28%) |
Jul 17, 2020 | 115.00 | 120.85 | 114.54 | 120.85 | 13,900 | +6.37(+5.56%) |
Jul 16, 2020 | 116.80 | 116.80 | 111.50 | 114.48 | 13,170 | -2.20(-1.89%) |
Jul 15, 2020 | 110.45 | 117.25 | 110.45 | 116.68 | 8,738 | +10.43(+9.82%) |
Jul 14, 2020 | 106.20 | 108.71 | 106.20 | 106.25 | 276,897 | +0.15(+0.14%) |
Jul 13, 2020 | 107.90 | 108.30 | 106.10 | 106.10 | 204,831 | -0.50(-0.47%) |
Jul 10, 2020 | 110.25 | 110.25 | 106.60 | 106.60 | 3,000 | -0.20(-0.19%) |
Jul 09, 2020 | 108.75 | 109.00 | 106.74 | 106.80 | 2,938 | -1.95(-1.79%) |
Jul 08, 2020 | 108.75 | 108.75 | 108.75 | 108.75 | 2,552 | +2.75(+2.59%) |
Jul 07, 2020 | 108.50 | 108.50 | 104.55 | 106.00 | 4,764 | -0.54(-0.51%) |
Jul 06, 2020 | 106.54 | 107.75 | 106.54 | 106.54 | 1,275 | -0.35(-0.33%) |
Jul 02, 2020 | 108.55 | 108.55 | 105.97 | 106.89 | 3,600 | +0.74(+0.70%) |
Jul 01, 2020 | 103.54 | 106.96 | 103.54 | 106.15 | 2,034 | +0.74(+0.70%) |
Jun 30, 2020 | 105.75 | 105.75 | 103.70 | 105.41 | 1,322 | -1.59(-1.49%) |
Jun 29, 2020 | 105.20 | 107.24 | 104.20 | 107.00 | 2,342 | +1.80(+1.71%) |
Jun 26, 2020 | 107.96 | 107.96 | 104.05 | 105.20 | 6,400 | +1.05(+1.01%) |
Jun 25, 2020 | 105.95 | 106.94 | 104.08 | 104.15 | 2,605 | +1.20(+1.17%) |
Jun 24, 2020 | 107.52 | 107.52 | 102.95 | 102.95 | 4,936 | -4.72(-4.38%) |
Jun 23, 2020 | 107.96 | 109.78 | 106.42 | 107.67 | 5,921 | +0.67(+0.63%) |
Jun 22, 2020 | 104.00 | 107.72 | 104.00 | 107.00 | 10,496 | +0.78(+0.73%) |
Jun 19, 2020 | 105.22 | 106.22 | 102.95 | 106.22 | 4,200 | +1.30(+1.23%) |
Jun 18, 2020 | 105.22 | 105.22 | 102.64 | 104.92 | 1,121 | -1.48(-1.39%) |
Jun 17, 2020 | 109.95 | 109.95 | 106.40 | 106.40 | 1,585 | -0.80(-0.75%) |
Jun 16, 2020 | 110.17 | 110.17 | 107.00 | 107.20 | 6,210 | +2.17(+2.07%) |
Jun 15, 2020 | 107.05 | 107.05 | 103.00 | 105.03 | 7,670 | +1.17(+1.12%) |
Jun 12, 2020 | 105.00 | 105.00 | 102.09 | 103.86 | 2,400 | +0.40(+0.39%) |
Jun 11, 2020 | 106.50 | 106.50 | 103.00 | 103.46 | 3,529 | -4.40(-4.08%) |
Jun 10, 2020 | 107.00 | 107.90 | 107.00 | 107.86 | 2,890 | +2.19(+2.07%) |
Jun 09, 2020 | 106.46 | 106.46 | 104.25 | 105.67 | 3,862 | -0.79(-0.74%) |
Jun 08, 2020 | 104.12 | 106.46 | 103.54 | 106.46 | 5,745 | -1.54(-1.43%) |
Jun 05, 2020 | 108.38 | 109.46 | 106.50 | 108.00 | 9,800 | -1.21(-1.11%) |
Jun 04, 2020 | 109.71 | 109.71 | 107.50 | 109.21 | 2,132 | +0.53(+0.49%) |
Jun 03, 2020 | 107.42 | 110.25 | 107.42 | 108.67 | 3,750 | -0.08(-0.07%) |
Jun 02, 2020 | 107.12 | 108.75 | 106.30 | 108.75 | 1,611 | +0.75(+0.69%) |
Jun 01, 2020 | 108.66 | 110.70 | 108.00 | 108.00 | 1,388 | +0.74(+0.69%) |
May 29, 2020 | 109.30 | 111.00 | 105.57 | 107.26 | 3,000 | -0.74(-0.69%) |
May 28, 2020 | 108.71 | 108.71 | 106.60 | 108.00 | 2,609 | +3.75(+3.60%) |
May 27, 2020 | 103.65 | 104.25 | 100.25 | 104.25 | 3,360 | -2.10(-1.97%) |
May 26, 2020 | 108.72 | 110.00 | 106.35 | 106.35 | 3,183 | -4.25(-3.84%) |
May 22, 2020 | 110.01 | 111.00 | 107.80 | 110.60 | 6,500 | -0.80(-0.72%) |
May 21, 2020 | 115.57 | 115.57 | 110.00 | 111.40 | 10,288 | +2.03(+1.85%) |
May 20, 2020 | 107.70 | 110.75 | 107.70 | 109.38 | 951 | +1.99(+1.85%) |
May 19, 2020 | 106.90 | 107.39 | 106.90 | 107.39 | 378 | -1.29(-1.18%) |
May 18, 2020 | 106.04 | 109.00 | 106.00 | 108.67 | 2,805 | +3.67(+3.50%) |
May 15, 2020 | 105.00 | 105.00 | 105.00 | 105.00 | 300 | -1.05(-0.99%) |
May 14, 2020 | 107.54 | 107.54 | 106.05 | 106.05 | 689 | -4.62(-4.18%) |
May 13, 2020 | 107.50 | 110.70 | 107.50 | 110.67 | 611 | +0.01(+0.01%) |
May 12, 2020 | 110.66 | 110.66 | 110.66 | 110.66 | 147 | +2.51(+2.32%) |
May 11, 2020 | 106.37 | 108.15 | 106.00 | 108.15 | 1,728 | +4.65(+4.49%) |
May 08, 2020 | 103.50 | 103.50 | 103.50 | 217 | +0.00(+0.00%) | |
May 07, 2020 | 106.62 | 106.62 | 103.50 | 103.50 | 494 | -7.25(-6.55%) |
May 06, 2020 | 110.71 | 110.75 | 110.71 | 110.75 | 1,143 | +5.50(+5.23%) |
May 05, 2020 | 105.25 | 105.25 | 105.25 | 476 | +0.00(+0.00%) | |
May 04, 2020 | 104.00 | 105.25 | 104.00 | 105.25 | 906 | +0.50(+0.48%) |