Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 103.16 | 103.18 | 95.20 | 101.39 | 429,895 | -2.73(-2.62%) |
Jul 30, 2020 | 102.20 | 104.67 | 95.34 | 104.12 | 481,470 | -6.14(-5.57%) |
Jul 29, 2020 | 100.77 | 110.79 | 98.03 | 110.27 | 334,381 | +10.27(+10.27%) |
Jul 28, 2020 | 99.80 | 104.10 | 99.20 | 99.99 | 291,326 | -1.62(-1.60%) |
Jul 27, 2020 | 109.68 | 109.68 | 99.69 | 101.61 | 377,129 | -7.77(-7.10%) |
Jul 24, 2020 | 111.64 | 116.83 | 109.19 | 109.38 | 308,084 | -2.19(-1.96%) |
Jul 23, 2020 | 103.44 | 113.70 | 102.22 | 111.57 | 437,259 | +7.88(+7.60%) |
Jul 22, 2020 | 103.63 | 106.25 | 99.33 | 103.69 | 252,124 | -3.02(-2.83%) |
Jul 21, 2020 | 94.92 | 107.04 | 94.24 | 106.70 | 533,953 | +15.61(+17.13%) |
Jul 20, 2020 | 94.79 | 96.15 | 89.91 | 91.10 | 310,097 | -5.16(-5.37%) |
Jul 17, 2020 | 105.65 | 106.00 | 95.56 | 96.26 | 289,992 | -7.71(-7.42%) |
Jul 16, 2020 | 101.12 | 110.47 | 98.07 | 103.97 | 280,585 | -0.89(-0.84%) |
Jul 15, 2020 | 97.07 | 106.53 | 96.19 | 104.86 | 493,329 | +15.53(+17.39%) |
Jul 14, 2020 | 92.25 | 95.17 | 85.29 | 89.32 | 505,247 | -5.43(-5.73%) |
Jul 13, 2020 | 97.00 | 100.22 | 87.70 | 94.75 | 512,435 | +3.36(+3.68%) |
Jul 10, 2020 | 79.26 | 91.45 | 79.26 | 91.39 | 426,977 | +11.56(+14.49%) |
Jul 09, 2020 | 90.04 | 90.34 | 78.03 | 79.82 | 564,389 | -11.06(-12.17%) |
Jul 08, 2020 | 91.40 | 95.19 | 85.01 | 90.89 | 384,548 | -0.38(-0.41%) |
Jul 07, 2020 | 98.64 | 98.96 | 89.87 | 91.27 | 576,401 | -10.52(-10.33%) |
Jul 06, 2020 | 106.55 | 112.13 | 98.71 | 101.78 | 324,588 | +3.00(+3.03%) |
Jul 02, 2020 | 109.89 | 113.47 | 97.78 | 98.79 | 415,518 | -1.51(-1.50%) |
Jul 01, 2020 | 116.64 | 116.64 | 99.48 | 100.29 | 298,099 | -14.35(-12.51%) |
Jun 30, 2020 | 103.57 | 116.41 | 102.54 | 114.64 | 275,220 | +8.52(+8.03%) |
Jun 29, 2020 | 99.24 | 109.75 | 96.85 | 106.12 | 267,995 | +11.63(+12.31%) |
Jun 26, 2020 | 108.66 | 108.66 | 93.30 | 94.49 | 466,290 | -21.41(-18.47%) |
Jun 25, 2020 | 102.41 | 116.22 | 101.01 | 115.90 | 250,271 | +10.72(+10.20%) |
Jun 24, 2020 | 121.07 | 121.07 | 103.33 | 105.18 | 378,250 | -19.56(-15.68%) |
Jun 23, 2020 | 135.30 | 139.82 | 124.74 | 124.74 | 243,733 | -4.54(-3.51%) |
Jun 22, 2020 | 127.27 | 132.55 | 121.27 | 129.28 | 110,114 | -0.45(-0.35%) |
Jun 19, 2020 | 140.58 | 140.58 | 120.81 | 129.73 | 294,384 | -3.97(-2.97%) |
Jun 18, 2020 | 126.59 | 140.73 | 125.05 | 133.70 | 146,234 | +1.50(+1.14%) |
Jun 17, 2020 | 146.28 | 148.35 | 131.24 | 132.20 | 237,031 | -13.42(-9.22%) |
Jun 16, 2020 | 155.79 | 155.79 | 133.49 | 145.62 | 362,725 | +13.50(+10.22%) |
Jun 15, 2020 | 109.73 | 134.58 | 107.61 | 132.12 | 294,621 | +5.68(+4.49%) |
Jun 12, 2020 | 131.56 | 133.31 | 113.12 | 126.44 | 312,786 | +12.41(+10.88%) |
Jun 11, 2020 | 127.85 | 134.51 | 112.44 | 114.03 | 384,439 | -45.01(-28.30%) |
Jun 10, 2020 | 196.33 | 196.33 | 157.90 | 159.05 | 387,601 | -38.64(-19.55%) |
Jun 09, 2020 | 195.54 | 206.82 | 185.20 | 197.68 | 225,759 | -16.00(-7.49%) |
Jun 08, 2020 | 212.46 | 218.10 | 200.28 | 213.68 | 216,867 | +20.31(+10.50%) |
Jun 05, 2020 | 212.46 | 212.69 | 190.48 | 193.38 | 316,775 | +27.92(+16.88%) |
Jun 04, 2020 | 148.10 | 165.46 | 142.20 | 165.46 | 264,206 | +16.30(+10.93%) |
Jun 03, 2020 | 135.19 | 153.24 | 135.19 | 149.16 | 265,144 | +21.81(+17.13%) |
Jun 02, 2020 | 133.19 | 137.25 | 123.47 | 127.35 | 193,538 | -0.51(-0.40%) |
Jun 01, 2020 | 126.74 | 134.05 | 122.68 | 127.85 | 126,876 | +3.33(+2.67%) |
May 29, 2020 | 131.33 | 131.33 | 119.71 | 124.53 | 195,830 | -9.98(-7.42%) |
May 28, 2020 | 159.59 | 159.59 | 132.03 | 134.51 | 266,103 | -16.10(-10.69%) |
May 27, 2020 | 143.10 | 151.36 | 131.76 | 150.60 | 302,285 | +27.13(+21.97%) |
May 26, 2020 | 112.42 | 127.67 | 111.44 | 123.47 | 266,159 | +24.48(+24.73%) |
May 22, 2020 | 102.53 | 106.21 | 95.66 | 98.99 | 197,798 | -3.33(-3.25%) |
May 21, 2020 | 101.78 | 107.36 | 101.03 | 102.32 | 169,663 | -1.09(-1.06%) |
May 20, 2020 | 96.36 | 104.33 | 96.21 | 103.41 | 166,904 | +13.86(+15.47%) |
May 19, 2020 | 102.39 | 102.39 | 89.46 | 89.55 | 224,667 | -13.24(-12.88%) |
May 18, 2020 | 88.88 | 104.84 | 88.37 | 102.79 | 404,038 | +23.56(+29.73%) |
May 15, 2020 | 78.16 | 82.73 | 76.74 | 79.23 | 212,212 | -2.75(-3.35%) |
May 14, 2020 | 69.81 | 83.73 | 63.40 | 81.98 | 400,192 | +6.92(+9.22%) |
May 13, 2020 | 89.50 | 89.50 | 70.46 | 75.06 | 270,970 | -14.44(-16.13%) |
May 12, 2020 | 107.17 | 109.35 | 89.20 | 89.50 | 205,213 | -16.60(-15.65%) |
May 11, 2020 | 118.25 | 118.25 | 102.29 | 106.10 | 150,028 | -15.68(-12.88%) |
May 08, 2020 | 113.75 | 122.50 | 112.44 | 121.78 | 94,830 | +16.00(+15.13%) |
May 07, 2020 | 106.23 | 116.20 | 104.37 | 105.78 | 78,583 | +4.25(+4.19%) |
May 06, 2020 | 115.59 | 116.40 | 100.59 | 101.53 | 82,679 | -9.03(-8.16%) |
May 05, 2020 | 126.27 | 129.85 | 109.99 | 110.56 | 86,698 | -6.02(-5.16%) |
May 04, 2020 | 116.57 | 118.04 | 107.95 | 116.57 | 77,854 | -4.23(-3.50%) |