Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 220.00 | 231.00 | 219.00 | 225.00 | 5,397 | +2.00(+0.90%) |
Jul 30, 2020 | 220.00 | 225.00 | 219.00 | 223.00 | 2,926 | +0.00(+0.00%) |
Jul 29, 2020 | 225.00 | 228.00 | 221.00 | 223.00 | 1,662 | +0.00(+0.00%) |
Jul 28, 2020 | 222.00 | 227.00 | 221.00 | 223.00 | 2,590 | -1.00(-0.45%) |
Jul 27, 2020 | 227.00 | 228.00 | 220.00 | 224.00 | 4,021 | -2.00(-0.88%) |
Jul 24, 2020 | 228.00 | 229.00 | 223.00 | 226.00 | 2,227 | -2.00(-0.88%) |
Jul 23, 2020 | 227.00 | 231.00 | 224.00 | 228.00 | 7,053 | -8.00(-3.39%) |
Jul 22, 2020 | 255.00 | 259.00 | 228.00 | 236.00 | 45,208 | +0.00(+0.00%) |
Jul 21, 2020 | 233.00 | 239.00 | 225.00 | 236.00 | 6,223 | -4.00(-1.67%) |
Jul 20, 2020 | 251.00 | 254.00 | 236.00 | 240.00 | 10,250 | -15.00(-5.88%) |
Jul 17, 2020 | 233.00 | 258.00 | 230.00 | 255.00 | 26,769 | +31.00(+13.84%) |
Jul 16, 2020 | 222.00 | 226.00 | 221.00 | 224.00 | 2,475 | +1.00(+0.45%) |
Jul 15, 2020 | 224.00 | 232.00 | 218.00 | 223.00 | 7,686 | -1.00(-0.45%) |
Jul 14, 2020 | 228.00 | 228.00 | 222.00 | 224.00 | 4,467 | -4.00(-1.75%) |
Jul 13, 2020 | 225.00 | 240.00 | 220.00 | 228.00 | 14,176 | +1.00(+0.44%) |
Jul 10, 2020 | 227.00 | 229.00 | 222.00 | 227.00 | 4,005 | -1.00(-0.44%) |
Jul 09, 2020 | 229.00 | 235.00 | 222.00 | 228.00 | 9,799 | -4.00(-1.72%) |
Jul 08, 2020 | 236.00 | 237.00 | 226.00 | 232.00 | 4,838 | -2.00(-0.85%) |
Jul 07, 2020 | 234.00 | 241.00 | 231.00 | 234.00 | 9,527 | +3.00(+1.30%) |
Jul 06, 2020 | 234.00 | 238.00 | 225.00 | 231.00 | 8,490 | +5.00(+2.21%) |
Jul 02, 2020 | 233.00 | 235.00 | 221.00 | 226.00 | 15,584 | +6.00(+2.73%) |
Jul 01, 2020 | 215.00 | 228.00 | 215.00 | 220.00 | 13,620 | +5.00(+2.33%) |
Jun 30, 2020 | 221.00 | 221.00 | 214.00 | 215.00 | 5,304 | -8.00(-3.59%) |
Jun 29, 2020 | 223.00 | 224.00 | 218.00 | 223.00 | 3,722 | +6.00(+2.76%) |
Jun 26, 2020 | 229.00 | 230.00 | 214.00 | 217.00 | 9,009 | -11.00(-4.82%) |
Jun 25, 2020 | 230.00 | 235.00 | 223.00 | 228.00 | 4,697 | -4.00(-1.72%) |
Jun 24, 2020 | 235.00 | 237.00 | 221.00 | 232.00 | 10,965 | -12.00(-4.92%) |
Jun 23, 2020 | 240.00 | 253.00 | 229.00 | 244.00 | 28,930 | +16.00(+7.02%) |
Jun 22, 2020 | 222.00 | 231.00 | 220.00 | 228.00 | 9,845 | +8.00(+3.64%) |
Jun 19, 2020 | 223.00 | 226.59 | 218.00 | 220.00 | 4,150 | -4.00(-1.79%) |
Jun 18, 2020 | 225.00 | 227.00 | 220.00 | 224.00 | 3,472 | -5.00(-2.18%) |
Jun 17, 2020 | 221.00 | 245.00 | 218.00 | 229.00 | 16,319 | +8.00(+3.62%) |
Jun 16, 2020 | 230.00 | 231.00 | 220.00 | 221.00 | 4,290 | -4.00(-1.78%) |
Jun 15, 2020 | 218.00 | 226.00 | 212.00 | 225.00 | 7,038 | +0.00(+0.00%) |
Jun 12, 2020 | 227.00 | 231.00 | 216.00 | 225.00 | 10,563 | +0.00(+0.00%) |
Jun 11, 2020 | 236.00 | 240.00 | 224.00 | 225.00 | 9,252 | -15.00(-6.25%) |
Jun 10, 2020 | 249.00 | 254.00 | 236.00 | 240.00 | 27,930 | -60.00(-20.00%) |
Jun 09, 2020 | 256.00 | 300.00 | 240.00 | 300.00 | 23,619 | +48.00(+19.05%) |
Jun 08, 2020 | 232.00 | 257.00 | 223.00 | 252.00 | 23,189 | +19.00(+8.15%) |
Jun 05, 2020 | 239.00 | 240.00 | 230.00 | 233.00 | 7,595 | -3.00(-1.27%) |
Jun 04, 2020 | 235.00 | 240.00 | 216.00 | 236.00 | 38,839 | -51.00(-17.77%) |
Jun 03, 2020 | 338.00 | 385.00 | 270.00 | 287.00 | 243,751 | +54.00(+23.18%) |
Jun 02, 2020 | 238.00 | 238.00 | 230.00 | 233.00 | 1,548 | -1.00(-0.43%) |
Jun 01, 2020 | 225.00 | 248.00 | 222.00 | 234.00 | 5,771 | +9.00(+4.00%) |
May 29, 2020 | 225.00 | 228.61 | 221.00 | 225.00 | 1,888 | -3.00(-1.32%) |
May 28, 2020 | 233.00 | 238.00 | 228.00 | 228.00 | 2,346 | -13.00(-5.39%) |
May 27, 2020 | 252.00 | 254.00 | 229.00 | 241.00 | 4,656 | -22.00(-8.37%) |
May 26, 2020 | 265.00 | 280.00 | 253.00 | 263.00 | 11,667 | +19.00(+7.79%) |
May 22, 2020 | 230.00 | 249.00 | 223.00 | 244.00 | 5,592 | +12.00(+5.17%) |
May 21, 2020 | 227.00 | 233.00 | 222.00 | 232.00 | 1,521 | +4.00(+1.75%) |
May 20, 2020 | 225.00 | 237.00 | 224.00 | 228.00 | 3,057 | +5.00(+2.24%) |
May 19, 2020 | 231.00 | 234.00 | 222.00 | 223.00 | 1,573 | -8.00(-3.46%) |
May 18, 2020 | 235.00 | 242.00 | 228.00 | 231.00 | 2,508 | -3.00(-1.28%) |
May 15, 2020 | 230.00 | 240.00 | 220.00 | 234.00 | 3,839 | +2.00(+0.86%) |
May 14, 2020 | 255.00 | 257.00 | 230.00 | 232.00 | 7,483 | +0.00(+0.00%) |
May 13, 2020 | 233.00 | 240.00 | 225.00 | 232.00 | 2,789 | -4.00(-1.69%) |
May 12, 2020 | 245.00 | 248.00 | 232.00 | 236.00 | 2,485 | -7.00(-2.88%) |
May 11, 2020 | 239.00 | 258.00 | 230.00 | 243.00 | 5,212 | +3.00(+1.25%) |
May 08, 2020 | 242.00 | 249.00 | 235.00 | 240.00 | 1,430 | +0.00(+0.00%) |
May 07, 2020 | 245.00 | 253.00 | 239.00 | 240.00 | 2,045 | -6.00(-2.44%) |
May 06, 2020 | 238.00 | 254.00 | 237.00 | 246.00 | 3,045 | +3.00(+1.23%) |
May 05, 2020 | 240.00 | 245.00 | 237.00 | 243.00 | 1,594 | +3.00(+1.25%) |
May 04, 2020 | 241.00 | 255.00 | 234.00 | 240.00 | 4,574 | +2.00(+0.84%) |