Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 464.00 | 464.00 | 437.60 | 444.80 | 2,587 | -14.40(-3.14%) |
Jul 30, 2020 | 440.00 | 464.00 | 425.60 | 459.20 | 2,978 | +14.40(+3.24%) |
Jul 29, 2020 | 472.00 | 474.40 | 440.00 | 444.80 | 4,348 | -14.40(-3.14%) |
Jul 28, 2020 | 468.80 | 474.40 | 441.60 | 459.20 | 4,970 | -4.00(-0.86%) |
Jul 27, 2020 | 480.00 | 485.60 | 456.00 | 463.20 | 3,165 | -16.80(-3.50%) |
Jul 24, 2020 | 490.40 | 495.20 | 473.60 | 480.00 | 1,538 | -12.80(-2.60%) |
Jul 23, 2020 | 516.00 | 528.00 | 482.40 | 492.80 | 3,463 | -26.40(-5.08%) |
Jul 22, 2020 | 516.00 | 522.40 | 507.20 | 519.20 | 1,764 | +0.80(+0.15%) |
Jul 21, 2020 | 512.80 | 532.00 | 500.80 | 518.40 | 3,562 | +5.60(+1.09%) |
Jul 20, 2020 | 526.40 | 567.20 | 497.60 | 512.80 | 8,639 | +22.40(+4.57%) |
Jul 17, 2020 | 475.20 | 504.81 | 468.80 | 490.40 | 2,535 | +14.40(+3.03%) |
Jul 16, 2020 | 475.20 | 482.40 | 464.00 | 476.00 | 2,407 | +0.00(+0.00%) |
Jul 15, 2020 | 477.60 | 506.40 | 464.80 | 476.00 | 2,317 | +4.00(+0.85%) |
Jul 14, 2020 | 511.20 | 515.20 | 451.20 | 472.00 | 6,868 | -35.20(-6.94%) |
Jul 13, 2020 | 564.00 | 564.80 | 505.60 | 507.20 | 3,316 | -50.40(-9.04%) |
Jul 10, 2020 | 515.20 | 559.20 | 500.81 | 557.60 | 3,373 | +39.20(+7.56%) |
Jul 09, 2020 | 513.60 | 542.40 | 494.40 | 518.40 | 3,136 | +3.20(+0.62%) |
Jul 08, 2020 | 528.00 | 546.40 | 500.99 | 515.20 | 2,709 | -13.60(-2.57%) |
Jul 07, 2020 | 552.00 | 566.40 | 525.60 | 528.80 | 3,937 | -28.00(-5.03%) |
Jul 06, 2020 | 568.00 | 584.00 | 534.40 | 556.80 | 4,607 | -2.40(-0.43%) |
Jul 02, 2020 | 529.60 | 572.00 | 513.60 | 559.20 | 3,826 | +37.60(+7.21%) |
Jul 01, 2020 | 511.20 | 551.20 | 494.40 | 521.60 | 4,255 | +10.40(+2.03%) |
Jun 30, 2020 | 512.00 | 522.40 | 484.00 | 511.20 | 4,500 | -7.20(-1.39%) |
Jun 29, 2020 | 569.60 | 574.11 | 510.40 | 518.40 | 4,723 | -48.80(-8.60%) |
Jun 26, 2020 | 604.80 | 604.80 | 555.20 | 567.20 | 25,336 | -40.00(-6.59%) |
Jun 25, 2020 | 608.00 | 640.00 | 600.80 | 607.20 | 5,468 | -17.60(-2.82%) |
Jun 24, 2020 | 572.80 | 628.80 | 545.60 | 624.80 | 7,859 | +48.00(+8.32%) |
Jun 23, 2020 | 558.40 | 580.80 | 552.80 | 576.80 | 5,810 | +24.80(+4.49%) |
Jun 22, 2020 | 546.40 | 565.60 | 529.60 | 552.00 | 6,814 | +1.60(+0.29%) |
Jun 19, 2020 | 518.40 | 575.20 | 502.40 | 550.40 | 16,931 | +32.80(+6.34%) |
Jun 18, 2020 | 502.40 | 555.20 | 497.60 | 517.60 | 6,370 | +11.20(+2.21%) |
Jun 17, 2020 | 508.00 | 530.40 | 478.40 | 506.40 | 5,843 | +5.60(+1.12%) |
Jun 16, 2020 | 472.00 | 512.00 | 460.80 | 500.80 | 9,254 | +39.20(+8.49%) |
Jun 15, 2020 | 440.00 | 461.60 | 420.00 | 461.60 | 3,256 | +25.60(+5.87%) |
Jun 12, 2020 | 425.60 | 442.40 | 412.80 | 436.00 | 2,770 | +17.60(+4.21%) |
Jun 11, 2020 | 439.20 | 439.20 | 408.00 | 418.40 | 4,296 | -43.20(-9.36%) |
Jun 10, 2020 | 486.40 | 492.00 | 439.20 | 461.60 | 5,367 | -12.00(-2.53%) |
Jun 09, 2020 | 496.00 | 497.60 | 432.80 | 473.60 | 6,084 | +8.00(+1.72%) |
Jun 08, 2020 | 403.20 | 492.80 | 384.80 | 465.60 | 17,064 | +62.40(+15.48%) |
Jun 05, 2020 | 408.80 | 420.00 | 400.00 | 403.20 | 4,571 | -8.00(-1.95%) |
Jun 04, 2020 | 398.40 | 416.00 | 392.00 | 411.20 | 3,038 | +12.80(+3.21%) |
Jun 03, 2020 | 408.00 | 412.00 | 392.00 | 398.40 | 3,793 | -6.40(-1.58%) |
Jun 02, 2020 | 414.40 | 426.40 | 397.60 | 404.80 | 3,060 | -11.20(-2.69%) |
Jun 01, 2020 | 418.40 | 433.60 | 408.80 | 416.00 | 2,890 | +2.40(+0.58%) |
May 29, 2020 | 415.20 | 420.80 | 405.60 | 413.60 | 3,600 | -11.20(-2.64%) |
May 28, 2020 | 429.60 | 460.80 | 409.60 | 424.80 | 10,992 | -4.80(-1.12%) |
May 27, 2020 | 444.00 | 452.80 | 422.40 | 429.60 | 2,498 | -4.80(-1.10%) |
May 26, 2020 | 482.40 | 482.40 | 420.80 | 434.40 | 6,533 | -1.60(-0.37%) |
May 22, 2020 | 378.40 | 441.60 | 356.00 | 436.00 | 24,301 | +4.80(+1.11%) |
May 21, 2020 | 448.80 | 454.40 | 430.40 | 431.20 | 1,661 | -20.80(-4.60%) |
May 20, 2020 | 475.20 | 477.60 | 448.00 | 452.00 | 943 | -8.00(-1.74%) |
May 19, 2020 | 460.00 | 474.40 | 445.60 | 460.00 | 1,223 | +0.80(+0.17%) |
May 18, 2020 | 467.20 | 488.00 | 451.20 | 459.20 | 1,366 | +1.60(+0.35%) |
May 15, 2020 | 432.00 | 468.80 | 407.20 | 457.60 | 4,013 | +20.00(+4.57%) |
May 14, 2020 | 454.40 | 454.40 | 413.60 | 437.60 | 2,286 | -20.00(-4.37%) |
May 13, 2020 | 501.60 | 509.60 | 453.60 | 457.60 | 2,564 | -34.40(-6.99%) |
May 12, 2020 | 499.20 | 518.40 | 481.60 | 492.00 | 3,843 | -8.80(-1.76%) |
May 11, 2020 | 499.20 | 519.29 | 488.00 | 500.80 | 2,347 | +2.40(+0.48%) |
May 08, 2020 | 521.60 | 536.80 | 480.80 | 498.40 | 1,538 | -27.20(-5.18%) |
May 07, 2020 | 556.00 | 556.00 | 520.00 | 525.60 | 1,037 | -4.80(-0.90%) |
May 06, 2020 | 532.00 | 548.00 | 509.60 | 530.40 | 488 | -1.60(-0.30%) |
May 05, 2020 | 539.20 | 573.60 | 520.00 | 532.00 | 1,187 | -8.00(-1.48%) |
May 04, 2020 | 520.00 | 549.60 | 512.97 | 540.00 | 849 | +14.40(+2.74%) |