Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 87.58 | 87.58 | 84.41 | 85.75 | 924,603 | -1.93(-2.20%) |
Jul 30, 2020 | 89.73 | 90.69 | 87.17 | 87.68 | 928,527 | -3.29(-3.62%) |
Jul 29, 2020 | 91.01 | 91.97 | 88.79 | 90.97 | 1,054,413 | -0.01(-0.01%) |
Jul 28, 2020 | 91.96 | 92.60 | 90.20 | 90.98 | 1,080,991 | -1.38(-1.50%) |
Jul 27, 2020 | 91.38 | 92.90 | 90.43 | 92.37 | 771,628 | +0.66(+0.72%) |
Jul 24, 2020 | 92.66 | 93.13 | 91.37 | 91.71 | 441,285 | -0.60(-0.65%) |
Jul 23, 2020 | 92.67 | 93.95 | 92.02 | 92.30 | 571,989 | -0.72(-0.78%) |
Jul 22, 2020 | 92.83 | 93.62 | 92.12 | 93.03 | 499,742 | +0.13(+0.14%) |
Jul 21, 2020 | 92.50 | 93.81 | 92.41 | 92.89 | 510,002 | +0.36(+0.39%) |
Jul 20, 2020 | 93.80 | 93.80 | 92.20 | 92.54 | 414,941 | -0.88(-0.95%) |
Jul 17, 2020 | 95.75 | 95.75 | 93.33 | 93.42 | 986,251 | -2.09(-2.19%) |
Jul 16, 2020 | 91.77 | 96.68 | 91.64 | 95.51 | 1,134,252 | +3.76(+4.09%) |
Jul 15, 2020 | 92.97 | 92.97 | 90.65 | 91.75 | 739,501 | +0.64(+0.71%) |
Jul 14, 2020 | 88.23 | 91.21 | 88.20 | 91.11 | 801,639 | +2.98(+3.38%) |
Jul 13, 2020 | 88.55 | 89.48 | 87.64 | 88.13 | 536,952 | -0.10(-0.11%) |
Jul 10, 2020 | 85.61 | 88.30 | 85.61 | 88.23 | 542,948 | +3.14(+3.69%) |
Jul 09, 2020 | 86.12 | 86.12 | 84.62 | 85.09 | 679,682 | -0.84(-0.98%) |
Jul 08, 2020 | 87.74 | 88.22 | 85.05 | 85.92 | 680,793 | -2.11(-2.39%) |
Jul 07, 2020 | 88.33 | 88.90 | 87.44 | 88.03 | 647,424 | -1.19(-1.33%) |
Jul 06, 2020 | 90.03 | 90.98 | 87.89 | 89.22 | 832,075 | +0.31(+0.35%) |
Jul 02, 2020 | 89.66 | 90.13 | 87.91 | 88.90 | 1,015,505 | +0.25(+0.28%) |
Jul 01, 2020 | 89.09 | 89.37 | 87.18 | 88.65 | 741,768 | -0.38(-0.43%) |
Jun 30, 2020 | 87.03 | 89.49 | 86.64 | 89.04 | 870,273 | +1.59(+1.82%) |
Jun 29, 2020 | 86.62 | 88.77 | 86.32 | 87.45 | 627,379 | +2.09(+2.45%) |
Jun 26, 2020 | 85.14 | 86.11 | 84.60 | 85.36 | 999,365 | -0.22(-0.26%) |
Jun 25, 2020 | 86.85 | 87.02 | 83.31 | 85.59 | 813,691 | -1.79(-2.05%) |
Jun 24, 2020 | 88.47 | 88.82 | 87.20 | 87.38 | 956,696 | -1.78(-2.00%) |
Jun 23, 2020 | 88.57 | 89.75 | 88.49 | 89.16 | 903,727 | +1.22(+1.39%) |
Jun 22, 2020 | 88.35 | 88.57 | 86.65 | 87.94 | 862,917 | -1.05(-1.18%) |
Jun 19, 2020 | 88.16 | 88.99 | 86.56 | 88.99 | 3,667,925 | +1.90(+2.18%) |
Jun 18, 2020 | 87.77 | 88.39 | 86.45 | 87.09 | 970,017 | -1.30(-1.47%) |
Jun 17, 2020 | 90.34 | 90.34 | 88.07 | 88.40 | 559,558 | -1.65(-1.83%) |
Jun 16, 2020 | 91.40 | 92.32 | 89.54 | 90.05 | 896,906 | +1.30(+1.47%) |
Jun 15, 2020 | 85.79 | 89.17 | 84.51 | 88.74 | 1,056,953 | +0.49(+0.56%) |
Jun 12, 2020 | 89.84 | 90.62 | 85.85 | 88.25 | 652,793 | +1.41(+1.62%) |
Jun 11, 2020 | 90.82 | 91.49 | 86.76 | 86.84 | 783,423 | -6.36(-6.83%) |
Jun 10, 2020 | 94.45 | 95.06 | 93.10 | 93.21 | 521,921 | -2.24(-2.35%) |
Jun 09, 2020 | 97.72 | 97.72 | 95.30 | 95.45 | 582,682 | -3.51(-3.55%) |
Jun 08, 2020 | 96.98 | 99.22 | 96.94 | 98.96 | 631,412 | +1.12(+1.14%) |
Jun 05, 2020 | 98.62 | 99.83 | 96.99 | 97.84 | 987,249 | +1.71(+1.78%) |
Jun 04, 2020 | 94.32 | 96.19 | 94.32 | 96.14 | 965,169 | +1.03(+1.08%) |
Jun 03, 2020 | 92.64 | 95.62 | 91.99 | 95.11 | 697,162 | +4.08(+4.48%) |
Jun 02, 2020 | 91.67 | 92.04 | 90.65 | 91.03 | 920,188 | +0.21(+0.23%) |
Jun 01, 2020 | 89.60 | 91.05 | 89.47 | 90.82 | 560,302 | +1.07(+1.19%) |
May 29, 2020 | 89.75 | 89.99 | 87.85 | 89.75 | 925,892 | -0.26(-0.29%) |
May 28, 2020 | 91.30 | 91.53 | 88.46 | 90.00 | 921,899 | -0.67(-0.74%) |
May 27, 2020 | 89.07 | 90.73 | 88.73 | 90.68 | 877,087 | +3.63(+4.17%) |
May 26, 2020 | 84.07 | 87.33 | 84.07 | 87.05 | 736,641 | +4.75(+5.77%) |
May 22, 2020 | 82.14 | 82.45 | 80.98 | 82.29 | 441,476 | +0.07(+0.09%) |
May 21, 2020 | 82.10 | 83.85 | 81.94 | 82.22 | 456,190 | -0.47(-0.57%) |
May 20, 2020 | 81.71 | 83.48 | 81.63 | 82.69 | 537,625 | +2.23(+2.77%) |
May 19, 2020 | 82.22 | 82.52 | 80.41 | 80.46 | 634,094 | -2.47(-2.98%) |
May 18, 2020 | 83.28 | 84.19 | 82.54 | 82.93 | 913,292 | +2.47(+3.07%) |
May 15, 2020 | 81.85 | 81.85 | 79.66 | 80.46 | 668,486 | -2.14(-2.59%) |
May 14, 2020 | 79.01 | 82.71 | 76.93 | 82.60 | 699,100 | +3.13(+3.94%) |
May 13, 2020 | 83.68 | 83.86 | 78.36 | 79.47 | 847,040 | -4.74(-5.63%) |
May 12, 2020 | 86.65 | 86.76 | 84.17 | 84.22 | 728,712 | -2.07(-2.40%) |
May 11, 2020 | 85.93 | 87.01 | 84.37 | 86.29 | 672,941 | -0.57(-0.65%) |
May 08, 2020 | 84.63 | 87.87 | 84.46 | 86.85 | 667,695 | +3.85(+4.64%) |
May 07, 2020 | 83.52 | 84.84 | 82.85 | 83.00 | 710,380 | +0.27(+0.33%) |
May 06, 2020 | 83.23 | 84.91 | 82.33 | 82.73 | 637,117 | +0.00(+0.00%) |
May 05, 2020 | 85.37 | 85.66 | 82.69 | 82.73 | 993,003 | -2.04(-2.40%) |
May 04, 2020 | 83.55 | 84.91 | 81.12 | 84.76 | 1,198,598 | +0.91(+1.09%) |