Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 72.78 | 74.00 | 68.54 | 69.14 | 1,182,000 | -3.11(-4.30%) |
Jul 30, 2020 | 68.65 | 74.29 | 67.67 | 72.25 | 2,011,081 | +2.39(+3.42%) |
Jul 29, 2020 | 72.70 | 73.65 | 68.99 | 69.86 | 2,423,134 | -2.67(-3.68%) |
Jul 28, 2020 | 76.00 | 76.17 | 72.42 | 72.53 | 2,716,567 | -3.74(-4.90%) |
Jul 27, 2020 | 81.25 | 82.34 | 75.50 | 76.27 | 3,090,106 | -2.90(-3.66%) |
Jul 24, 2020 | 89.63 | 89.95 | 74.59 | 79.17 | 10,342,500 | -34.83(-30.55%) |
Jul 23, 2020 | 116.01 | 118.05 | 112.19 | 114.00 | 1,344,725 | -0.86(-0.75%) |
Jul 22, 2020 | 110.99 | 117.39 | 110.44 | 114.86 | 531,713 | +3.15(+2.82%) |
Jul 21, 2020 | 112.67 | 113.00 | 109.75 | 111.71 | 400,449 | -0.14(-0.13%) |
Jul 20, 2020 | 107.02 | 112.35 | 107.00 | 111.85 | 373,599 | +4.98(+4.66%) |
Jul 17, 2020 | 105.17 | 108.04 | 104.51 | 106.87 | 323,800 | +1.56(+1.48%) |
Jul 16, 2020 | 108.61 | 109.76 | 104.63 | 105.31 | 458,938 | -2.75(-2.54%) |
Jul 15, 2020 | 116.06 | 120.21 | 107.08 | 108.06 | 962,865 | -5.94(-5.21%) |
Jul 14, 2020 | 111.51 | 114.07 | 109.46 | 114.00 | 379,228 | +4.01(+3.65%) |
Jul 13, 2020 | 112.19 | 113.64 | 109.07 | 109.99 | 492,391 | -0.99(-0.89%) |
Jul 10, 2020 | 108.95 | 111.19 | 106.67 | 110.98 | 416,200 | +3.29(+3.06%) |
Jul 09, 2020 | 106.15 | 108.31 | 102.65 | 107.69 | 430,152 | +2.51(+2.39%) |
Jul 08, 2020 | 104.90 | 108.99 | 103.44 | 105.18 | 687,999 | -1.06(-1.00%) |
Jul 07, 2020 | 104.27 | 108.80 | 103.29 | 106.24 | 521,317 | +1.74(+1.67%) |
Jul 06, 2020 | 105.56 | 105.59 | 103.26 | 104.50 | 412,536 | +0.83(+0.80%) |
Jul 02, 2020 | 103.06 | 106.13 | 102.00 | 103.67 | 585,200 | +1.73(+1.70%) |
Jul 01, 2020 | 98.25 | 104.15 | 98.19 | 101.94 | 791,470 | +3.70(+3.77%) |
Jun 30, 2020 | 94.89 | 98.50 | 94.89 | 98.24 | 657,525 | +2.97(+3.12%) |
Jun 29, 2020 | 91.61 | 95.45 | 87.50 | 95.27 | 810,280 | +3.99(+4.37%) |
Jun 26, 2020 | 100.50 | 100.50 | 90.95 | 91.28 | 1,532,700 | -9.27(-9.22%) |
Jun 25, 2020 | 103.88 | 104.43 | 97.80 | 100.55 | 958,989 | -3.31(-3.19%) |
Jun 24, 2020 | 110.25 | 110.85 | 103.00 | 103.86 | 619,931 | -6.78(-6.13%) |
Jun 23, 2020 | 107.74 | 111.91 | 107.69 | 110.64 | 1,083,810 | +3.40(+3.17%) |
Jun 22, 2020 | 108.60 | 109.17 | 105.36 | 107.24 | 576,886 | -1.63(-1.50%) |
Jun 19, 2020 | 109.47 | 113.05 | 107.62 | 108.87 | 945,600 | +0.89(+0.82%) |
Jun 18, 2020 | 107.18 | 110.58 | 107.18 | 107.98 | 592,771 | -0.05(-0.05%) |
Jun 17, 2020 | 109.92 | 114.80 | 107.28 | 108.03 | 564,945 | -2.15(-1.95%) |
Jun 16, 2020 | 112.67 | 112.88 | 106.58 | 110.18 | 544,294 | +0.25(+0.23%) |
Jun 15, 2020 | 105.72 | 110.64 | 105.03 | 109.93 | 743,352 | +4.54(+4.31%) |
Jun 12, 2020 | 109.61 | 110.90 | 102.53 | 105.39 | 724,600 | -2.01(-1.87%) |
Jun 11, 2020 | 107.07 | 108.27 | 104.70 | 107.40 | 607,465 | -2.22(-2.03%) |
Jun 10, 2020 | 110.33 | 111.52 | 109.00 | 109.62 | 441,930 | -0.48(-0.44%) |
Jun 09, 2020 | 108.52 | 112.96 | 108.20 | 110.10 | 720,107 | +2.15(+1.99%) |
Jun 08, 2020 | 117.78 | 117.78 | 106.19 | 107.95 | 919,188 | -10.15(-8.59%) |
Jun 05, 2020 | 118.03 | 119.72 | 105.24 | 118.10 | 1,354,100 | +2.36(+2.04%) |
Jun 04, 2020 | 127.70 | 127.70 | 114.85 | 115.74 | 796,760 | -12.99(-10.09%) |
Jun 03, 2020 | 132.94 | 132.95 | 127.50 | 128.73 | 439,867 | -2.99(-2.27%) |
Jun 02, 2020 | 126.30 | 132.75 | 126.03 | 131.72 | 399,880 | +1.30(+1.00%) |
Jun 01, 2020 | 129.98 | 131.06 | 128.16 | 130.42 | 418,847 | +0.00(+0.00%) |
May 29, 2020 | 127.99 | 130.92 | 123.94 | 130.42 | 445,700 | +2.66(+2.08%) |
May 28, 2020 | 122.12 | 130.58 | 122.06 | 127.76 | 416,208 | +6.58(+5.43%) |
May 27, 2020 | 127.06 | 127.97 | 115.58 | 121.18 | 532,417 | -5.83(-4.59%) |
May 26, 2020 | 136.50 | 137.49 | 125.80 | 127.01 | 356,211 | -6.65(-4.98%) |
May 22, 2020 | 133.60 | 134.76 | 131.26 | 133.66 | 241,800 | +0.02(+0.01%) |
May 21, 2020 | 129.33 | 134.76 | 126.14 | 133.64 | 627,047 | +5.47(+4.27%) |
May 20, 2020 | 125.88 | 131.12 | 125.28 | 128.17 | 773,870 | +3.85(+3.10%) |
May 19, 2020 | 126.78 | 131.62 | 124.13 | 124.32 | 549,108 | -2.46(-1.94%) |
May 18, 2020 | 121.60 | 128.09 | 120.65 | 126.78 | 649,463 | +9.02(+7.66%) |
May 15, 2020 | 113.94 | 119.60 | 112.68 | 117.76 | 397,000 | +3.31(+2.89%) |
May 14, 2020 | 117.11 | 118.22 | 112.45 | 114.45 | 615,875 | -4.25(-3.58%) |
May 13, 2020 | 122.78 | 122.78 | 113.23 | 118.70 | 577,980 | -3.04(-2.50%) |
May 12, 2020 | 125.47 | 127.54 | 121.53 | 121.74 | 542,689 | -2.71(-2.18%) |
May 11, 2020 | 115.68 | 126.92 | 114.01 | 124.45 | 870,987 | +8.27(+7.12%) |
May 08, 2020 | 117.33 | 117.79 | 113.78 | 116.18 | 434,700 | +0.14(+0.12%) |
May 07, 2020 | 111.21 | 117.88 | 110.38 | 116.04 | 554,349 | +6.91(+6.33%) |
May 06, 2020 | 108.65 | 111.81 | 107.89 | 109.13 | 445,356 | +0.98(+0.91%) |
May 05, 2020 | 104.96 | 111.70 | 103.80 | 108.15 | 536,577 | +4.87(+4.72%) |
May 04, 2020 | 105.46 | 107.05 | 101.93 | 103.28 | 675,771 | -3.15(-2.96%) |