Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 331.00 | 335.80 | 307.60 | 310.40 | 528,385 | -18.00(-5.48%) |
Jul 30, 2020 | 314.60 | 350.00 | 313.80 | 328.40 | 936,080 | +5.40(+1.67%) |
Jul 29, 2020 | 317.60 | 328.60 | 306.40 | 323.00 | 619,236 | +1.00(+0.31%) |
Jul 28, 2020 | 310.80 | 330.80 | 300.60 | 322.00 | 669,094 | +7.40(+2.35%) |
Jul 27, 2020 | 305.20 | 319.00 | 297.00 | 314.60 | 428,487 | +11.70(+3.86%) |
Jul 24, 2020 | 301.00 | 310.00 | 286.00 | 302.90 | 501,585 | -9.10(-2.92%) |
Jul 23, 2020 | 328.40 | 339.00 | 301.40 | 312.00 | 687,354 | -16.20(-4.94%) |
Jul 22, 2020 | 319.80 | 344.00 | 315.80 | 328.20 | 503,925 | +6.40(+1.99%) |
Jul 21, 2020 | 337.80 | 342.00 | 320.40 | 321.80 | 586,809 | -4.60(-1.41%) |
Jul 20, 2020 | 290.00 | 344.00 | 267.20 | 326.40 | 1,512,144 | +27.80(+9.31%) |
Jul 17, 2020 | 313.00 | 317.40 | 290.60 | 298.60 | 675,120 | -18.00(-5.69%) |
Jul 16, 2020 | 315.40 | 324.40 | 307.00 | 316.60 | 509,432 | -10.20(-3.12%) |
Jul 15, 2020 | 326.60 | 332.20 | 312.00 | 326.80 | 646,341 | -3.20(-0.97%) |
Jul 14, 2020 | 328.00 | 333.00 | 300.40 | 330.00 | 1,043,618 | +21.20(+6.87%) |
Jul 13, 2020 | 348.00 | 353.60 | 306.00 | 308.80 | 1,950,248 | +5.20(+1.71%) |
Jul 10, 2020 | 306.00 | 328.00 | 284.00 | 303.60 | 1,534,635 | -17.60(-5.48%) |
Jul 09, 2020 | 340.00 | 344.60 | 311.80 | 321.20 | 1,070,779 | -12.00(-3.60%) |
Jul 08, 2020 | 326.00 | 362.00 | 320.40 | 333.20 | 1,593,975 | +7.40(+2.27%) |
Jul 07, 2020 | 315.40 | 339.00 | 282.20 | 325.80 | 2,867,028 | -26.40(-7.50%) |
Jul 06, 2020 | 423.60 | 429.40 | 346.40 | 352.20 | 3,156,078 | -66.00(-15.78%) |
Jul 02, 2020 | 407.40 | 458.00 | 395.00 | 418.20 | 6,048,035 | +34.60(+9.02%) |
Jul 01, 2020 | 319.60 | 407.80 | 273.00 | 383.60 | 6,280,569 | +35.80(+10.29%) |
Jun 30, 2020 | 340.40 | 400.00 | 320.00 | 347.80 | 8,267,737 | +57.60(+19.85%) |
Jun 29, 2020 | 244.00 | 308.20 | 220.00 | 290.20 | 6,431,785 | +92.20(+46.57%) |
Jun 26, 2020 | 182.00 | 206.00 | 173.20 | 198.00 | 2,499,885 | +26.80(+15.65%) |
Jun 25, 2020 | 188.00 | 205.00 | 150.40 | 171.20 | 4,090,125 | +1.00(+0.59%) |
Jun 24, 2020 | 144.20 | 200.00 | 142.00 | 170.20 | 4,615,890 | +31.20(+22.45%) |
Jun 23, 2020 | 134.00 | 149.60 | 131.40 | 139.00 | 1,317,173 | +20.60(+17.40%) |
Jun 22, 2020 | 101.80 | 122.00 | 100.00 | 118.40 | 971,029 | +20.80(+21.31%) |
Jun 19, 2020 | 105.00 | 107.60 | 95.40 | 97.60 | 683,740 | +6.80(+7.49%) |
Jun 18, 2020 | 82.80 | 95.40 | 82.80 | 90.80 | 549,744 | +8.00(+9.66%) |
Jun 17, 2020 | 87.00 | 89.20 | 81.80 | 82.80 | 110,869 | -5.20(-5.91%) |
Jun 16, 2020 | 89.40 | 91.00 | 81.60 | 88.00 | 162,682 | +3.20(+3.77%) |
Jun 15, 2020 | 73.00 | 89.80 | 72.00 | 84.80 | 255,530 | +9.20(+12.17%) |
Jun 12, 2020 | 75.40 | 77.00 | 70.48 | 75.60 | 133,925 | +7.20(+10.53%) |
Jun 11, 2020 | 75.20 | 79.00 | 68.00 | 68.40 | 205,359 | -12.60(-15.56%) |
Jun 10, 2020 | 78.40 | 87.20 | 70.60 | 81.00 | 457,519 | +6.20(+8.29%) |
Jun 09, 2020 | 63.80 | 77.60 | 63.00 | 74.80 | 380,390 | +11.80(+18.73%) |
Jun 08, 2020 | 63.80 | 64.80 | 59.20 | 63.00 | 123,208 | -0.80(-1.25%) |
Jun 05, 2020 | 66.20 | 69.10 | 62.00 | 63.80 | 196,625 | -1.00(-1.54%) |
Jun 04, 2020 | 60.00 | 67.20 | 59.20 | 64.80 | 220,764 | +5.80(+9.83%) |
Jun 03, 2020 | 54.60 | 60.00 | 54.60 | 59.00 | 183,966 | +4.40(+8.06%) |
Jun 02, 2020 | 52.80 | 55.00 | 51.20 | 54.60 | 75,685 | +2.00(+3.80%) |
Jun 01, 2020 | 49.60 | 53.00 | 49.00 | 52.60 | 65,623 | +3.00(+6.05%) |
May 29, 2020 | 52.80 | 54.60 | 48.80 | 49.60 | 147,810 | -1.60(-3.13%) |
May 28, 2020 | 54.00 | 54.00 | 51.20 | 51.20 | 79,775 | -2.20(-4.12%) |
May 27, 2020 | 54.80 | 54.80 | 51.20 | 53.40 | 68,296 | -0.20(-0.37%) |
May 26, 2020 | 54.40 | 56.60 | 53.00 | 53.60 | 74,194 | +0.60(+1.13%) |
May 22, 2020 | 52.80 | 53.60 | 51.00 | 53.00 | 43,960 | -0.20(-0.38%) |
May 21, 2020 | 53.00 | 54.00 | 51.00 | 53.20 | 54,632 | +0.20(+0.38%) |
May 20, 2020 | 53.40 | 55.40 | 51.20 | 53.00 | 102,818 | +1.20(+2.32%) |
May 19, 2020 | 51.80 | 54.80 | 50.00 | 51.80 | 78,601 | +0.00(+0.00%) |
May 18, 2020 | 52.40 | 53.80 | 50.20 | 51.80 | 79,531 | +1.60(+3.19%) |
May 15, 2020 | 49.20 | 51.40 | 48.50 | 50.20 | 47,040 | +0.00(+0.00%) |
May 14, 2020 | 50.00 | 51.80 | 45.40 | 50.20 | 75,956 | -0.60(-1.18%) |
May 13, 2020 | 56.20 | 56.80 | 49.00 | 50.80 | 117,895 | -5.20(-9.29%) |
May 12, 2020 | 60.00 | 60.40 | 55.80 | 56.00 | 108,020 | -2.40(-4.11%) |
May 11, 2020 | 59.80 | 60.00 | 56.00 | 58.40 | 69,071 | -1.40(-2.34%) |
May 08, 2020 | 60.20 | 61.20 | 58.70 | 59.80 | 70,530 | +1.60(+2.75%) |
May 07, 2020 | 61.00 | 61.40 | 57.80 | 58.20 | 78,388 | -0.80(-1.36%) |
May 06, 2020 | 63.80 | 67.60 | 57.00 | 59.00 | 365,202 | -4.80(-7.52%) |
May 05, 2020 | 66.40 | 68.60 | 62.40 | 63.80 | 108,976 | -0.40(-0.62%) |
May 04, 2020 | 62.60 | 67.40 | 60.40 | 64.20 | 91,607 | +1.20(+1.90%) |