Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 120.00 | 120.18 | 111.60 | 111.60 | 26,820 | -9.20(-7.62%) |
Jul 30, 2020 | 115.00 | 121.40 | 111.00 | 120.80 | 34,371 | +6.40(+5.59%) |
Jul 29, 2020 | 113.20 | 117.80 | 109.80 | 114.40 | 33,163 | +1.80(+1.60%) |
Jul 28, 2020 | 111.60 | 116.00 | 108.00 | 112.60 | 26,394 | +1.40(+1.26%) |
Jul 27, 2020 | 117.60 | 117.80 | 107.00 | 111.20 | 35,647 | -6.60(-5.60%) |
Jul 24, 2020 | 115.60 | 119.00 | 107.60 | 117.80 | 29,010 | +0.20(+0.17%) |
Jul 23, 2020 | 122.80 | 132.00 | 111.00 | 117.60 | 77,892 | -4.20(-3.45%) |
Jul 22, 2020 | 120.80 | 124.80 | 117.40 | 121.80 | 43,078 | +1.40(+1.16%) |
Jul 21, 2020 | 118.20 | 127.00 | 112.80 | 120.40 | 52,534 | +1.40(+1.18%) |
Jul 20, 2020 | 117.60 | 121.00 | 107.60 | 119.00 | 63,493 | +4.00(+3.48%) |
Jul 17, 2020 | 122.20 | 125.40 | 113.20 | 115.00 | 48,065 | -8.00(-6.50%) |
Jul 16, 2020 | 120.80 | 126.20 | 118.80 | 123.00 | 40,339 | -2.00(-1.60%) |
Jul 15, 2020 | 127.80 | 129.00 | 116.00 | 125.00 | 50,207 | -1.20(-0.95%) |
Jul 14, 2020 | 110.00 | 131.80 | 110.00 | 126.20 | 131,710 | +18.60(+17.29%) |
Jul 13, 2020 | 140.00 | 140.00 | 106.00 | 107.60 | 195,807 | -34.40(-24.23%) |
Jul 10, 2020 | 147.00 | 147.60 | 139.00 | 142.00 | 67,235 | -7.20(-4.83%) |
Jul 09, 2020 | 154.00 | 156.40 | 138.20 | 149.20 | 127,981 | -10.40(-6.52%) |
Jul 08, 2020 | 161.00 | 172.40 | 149.00 | 159.60 | 156,891 | +6.00(+3.91%) |
Jul 07, 2020 | 143.40 | 161.80 | 138.00 | 153.60 | 166,758 | +9.60(+6.67%) |
Jul 06, 2020 | 160.00 | 177.80 | 132.00 | 144.00 | 443,231 | +7.60(+5.57%) |
Jul 02, 2020 | 112.60 | 141.60 | 110.40 | 136.40 | 236,935 | +27.40(+25.14%) |
Jul 01, 2020 | 107.80 | 111.00 | 106.40 | 109.00 | 49,475 | +2.60(+2.44%) |
Jun 30, 2020 | 107.20 | 118.00 | 98.60 | 106.40 | 115,613 | -4.20(-3.80%) |
Jun 29, 2020 | 87.40 | 117.00 | 82.60 | 110.60 | 137,320 | +23.20(+26.54%) |
Jun 26, 2020 | 89.40 | 89.60 | 83.60 | 87.40 | 27,545 | -1.20(-1.35%) |
Jun 25, 2020 | 88.60 | 89.60 | 84.00 | 88.60 | 26,882 | -0.40(-0.45%) |
Jun 24, 2020 | 86.80 | 92.00 | 76.00 | 89.00 | 61,963 | +3.80(+4.46%) |
Jun 23, 2020 | 79.40 | 92.80 | 77.20 | 85.20 | 135,639 | +6.20(+7.85%) |
Jun 22, 2020 | 72.00 | 79.80 | 70.60 | 79.00 | 80,336 | +7.60(+10.64%) |
Jun 19, 2020 | 72.40 | 73.80 | 68.20 | 71.40 | 38,425 | +0.00(+0.00%) |
Jun 18, 2020 | 68.00 | 72.20 | 62.80 | 71.40 | 28,499 | +2.40(+3.48%) |
Jun 17, 2020 | 72.00 | 72.00 | 66.00 | 69.00 | 33,920 | +0.00(+0.00%) |
Jun 16, 2020 | 73.80 | 75.00 | 66.40 | 69.00 | 64,636 | +1.60(+2.37%) |
Jun 15, 2020 | 62.40 | 69.40 | 60.00 | 67.40 | 66,940 | +5.20(+8.36%) |
Jun 12, 2020 | 65.60 | 65.60 | 57.60 | 62.20 | 35,595 | +3.00(+5.07%) |
Jun 11, 2020 | 66.00 | 68.40 | 56.40 | 59.20 | 88,460 | -10.20(-14.70%) |
Jun 10, 2020 | 68.20 | 89.60 | 68.20 | 69.40 | 134,916 | +3.20(+4.83%) |
Jun 09, 2020 | 51.80 | 71.40 | 51.00 | 66.20 | 119,943 | +13.80(+26.34%) |
Jun 08, 2020 | 55.00 | 55.20 | 52.00 | 52.40 | 16,606 | -2.00(-3.68%) |
Jun 05, 2020 | 55.00 | 55.00 | 52.40 | 54.40 | 9,860 | +1.40(+2.64%) |
Jun 04, 2020 | 49.00 | 54.00 | 47.60 | 53.00 | 19,542 | +4.20(+8.61%) |
Jun 03, 2020 | 48.40 | 49.00 | 47.20 | 48.80 | 7,706 | +0.40(+0.83%) |
Jun 02, 2020 | 48.60 | 49.00 | 46.40 | 48.40 | 7,705 | +0.20(+0.41%) |
Jun 01, 2020 | 46.00 | 48.80 | 44.80 | 48.20 | 10,652 | +2.80(+6.17%) |
May 29, 2020 | 45.00 | 46.00 | 43.80 | 45.40 | 4,380 | +0.00(+0.00%) |
May 28, 2020 | 46.80 | 46.80 | 45.00 | 45.40 | 2,687 | -0.60(-1.30%) |
May 27, 2020 | 45.80 | 46.80 | 43.00 | 46.00 | 4,553 | +0.20(+0.44%) |
May 26, 2020 | 46.00 | 47.40 | 45.80 | 45.80 | 6,420 | +0.40(+0.88%) |
May 22, 2020 | 45.80 | 46.00 | 44.60 | 45.40 | 4,390 | +0.40(+0.89%) |
May 21, 2020 | 45.60 | 46.60 | 44.20 | 45.00 | 2,940 | -0.80(-1.75%) |
May 20, 2020 | 47.00 | 47.20 | 45.20 | 45.80 | 2,343 | -0.20(-0.43%) |
May 19, 2020 | 46.60 | 46.60 | 44.40 | 46.00 | 4,496 | -0.60(-1.29%) |
May 18, 2020 | 45.80 | 48.00 | 45.20 | 46.60 | 7,576 | +2.40(+5.43%) |
May 15, 2020 | 43.80 | 45.40 | 42.40 | 44.20 | 4,730 | +0.20(+0.45%) |
May 14, 2020 | 43.60 | 45.60 | 43.20 | 44.00 | 4,610 | -1.00(-2.22%) |
May 13, 2020 | 46.20 | 47.00 | 41.40 | 45.00 | 16,516 | -2.00(-4.26%) |
May 12, 2020 | 49.60 | 49.60 | 47.00 | 47.00 | 5,170 | -2.40(-4.86%) |
May 11, 2020 | 48.20 | 49.60 | 48.00 | 49.40 | 10,811 | +1.80(+3.78%) |
May 08, 2020 | 48.00 | 50.00 | 46.20 | 47.60 | 9,300 | +1.60(+3.48%) |
May 07, 2020 | 50.40 | 52.00 | 44.40 | 46.00 | 14,950 | -2.20(-4.56%) |
May 06, 2020 | 44.00 | 50.80 | 44.00 | 48.20 | 23,577 | +4.80(+11.06%) |
May 05, 2020 | 42.40 | 44.00 | 42.20 | 43.40 | 6,565 | -0.40(-0.91%) |
May 04, 2020 | 40.60 | 44.00 | 40.00 | 43.80 | 14,912 | +4.40(+11.17%) |