Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 96.72 | 96.72 | 94.02 | 95.19 | 22,415 | -1.45(-1.50%) |
Jul 30, 2020 | 96.12 | 96.81 | 94.78 | 96.64 | 14,326 | +0.17(+0.18%) |
Jul 29, 2020 | 95.48 | 96.93 | 95.48 | 96.47 | 15,209 | +1.91(+2.02%) |
Jul 28, 2020 | 95.53 | 95.53 | 94.52 | 94.56 | 13,903 | -1.46(-1.52%) |
Jul 27, 2020 | 94.95 | 96.02 | 94.95 | 96.02 | 15,256 | +1.30(+1.37%) |
Jul 24, 2020 | 95.83 | 95.83 | 93.90 | 94.72 | 19,413 | -0.97(-1.01%) |
Jul 23, 2020 | 96.16 | 97.43 | 95.47 | 95.69 | 20,398 | -0.18(-0.19%) |
Jul 22, 2020 | 96.01 | 96.69 | 95.63 | 95.87 | 29,386 | +0.14(+0.15%) |
Jul 21, 2020 | 95.57 | 96.25 | 95.57 | 95.73 | 17,718 | +0.71(+0.75%) |
Jul 20, 2020 | 95.74 | 95.93 | 94.49 | 95.02 | 54,466 | -0.41(-0.43%) |
Jul 17, 2020 | 93.46 | 95.58 | 93.44 | 95.43 | 22,515 | +2.57(+2.77%) |
Jul 16, 2020 | 94.10 | 94.10 | 92.35 | 92.86 | 23,294 | -1.54(-1.63%) |
Jul 15, 2020 | 92.27 | 94.55 | 92.27 | 94.40 | 32,227 | +3.64(+4.01%) |
Jul 14, 2020 | 89.39 | 90.79 | 88.16 | 90.77 | 17,490 | +1.41(+1.58%) |
Jul 13, 2020 | 90.68 | 92.78 | 89.31 | 89.36 | 27,277 | -0.93(-1.03%) |
Jul 10, 2020 | 90.06 | 90.46 | 89.69 | 90.29 | 39,027 | -0.19(-0.21%) |
Jul 09, 2020 | 90.89 | 90.94 | 88.81 | 90.47 | 27,340 | -0.16(-0.18%) |
Jul 08, 2020 | 90.26 | 90.80 | 89.66 | 90.64 | 127,731 | +0.34(+0.38%) |
Jul 07, 2020 | 90.82 | 91.77 | 89.95 | 90.30 | 105,004 | -1.24(-1.35%) |
Jul 06, 2020 | 91.93 | 92.42 | 91.09 | 91.53 | 117,731 | +0.68(+0.75%) |
Jul 02, 2020 | 90.80 | 91.34 | 90.52 | 90.86 | 26,118 | +1.02(+1.13%) |
Jul 01, 2020 | 89.15 | 90.15 | 89.15 | 89.84 | 97,056 | +0.50(+0.56%) |
Jun 30, 2020 | 86.65 | 89.46 | 86.65 | 89.34 | 21,724 | +2.52(+2.90%) |
Jun 29, 2020 | 85.85 | 86.82 | 85.01 | 86.82 | 22,917 | +1.39(+1.63%) |
Jun 26, 2020 | 86.74 | 86.74 | 85.34 | 85.43 | 20,714 | -1.33(-1.53%) |
Jun 25, 2020 | 85.62 | 86.79 | 84.79 | 86.76 | 25,564 | +1.03(+1.20%) |
Jun 24, 2020 | 88.13 | 88.25 | 84.83 | 85.73 | 30,514 | -3.20(-3.60%) |
Jun 23, 2020 | 88.69 | 89.75 | 88.69 | 88.93 | 144,050 | +0.96(+1.09%) |
Jun 22, 2020 | 87.48 | 88.14 | 86.91 | 87.97 | 43,058 | +0.24(+0.27%) |
Jun 19, 2020 | 87.78 | 88.49 | 87.15 | 87.73 | 38,327 | +1.09(+1.26%) |
Jun 18, 2020 | 86.96 | 87.76 | 86.49 | 86.64 | 15,523 | -0.53(-0.61%) |
Jun 17, 2020 | 87.49 | 87.84 | 87.00 | 87.17 | 17,909 | +0.29(+0.33%) |
Jun 16, 2020 | 88.43 | 88.43 | 86.48 | 86.88 | 31,751 | +0.77(+0.89%) |
Jun 15, 2020 | 82.01 | 86.45 | 82.01 | 86.11 | 23,392 | +2.55(+3.05%) |
Jun 12, 2020 | 84.56 | 85.00 | 81.94 | 83.56 | 24,917 | +1.42(+1.73%) |
Jun 11, 2020 | 85.65 | 85.65 | 82.14 | 82.14 | 42,087 | -5.55(-6.32%) |
Jun 10, 2020 | 88.25 | 88.33 | 87.03 | 87.69 | 44,186 | -0.33(-0.37%) |
Jun 09, 2020 | 89.51 | 89.59 | 87.91 | 88.02 | 19,847 | -1.77(-1.97%) |
Jun 08, 2020 | 89.61 | 89.97 | 89.07 | 89.79 | 29,132 | +0.24(+0.27%) |
Jun 05, 2020 | 88.09 | 89.99 | 87.28 | 89.55 | 27,319 | +2.77(+3.19%) |
Jun 04, 2020 | 88.00 | 88.01 | 86.32 | 86.78 | 26,030 | -1.46(-1.65%) |
Jun 03, 2020 | 88.14 | 88.87 | 88.08 | 88.24 | 25,912 | +0.43(+0.49%) |
Jun 02, 2020 | 88.46 | 88.46 | 86.95 | 87.81 | 29,279 | -0.35(-0.40%) |
Jun 01, 2020 | 87.96 | 88.81 | 87.70 | 88.16 | 49,700 | +0.19(+0.22%) |
May 29, 2020 | 87.23 | 87.97 | 85.94 | 87.97 | 17,312 | +0.59(+0.67%) |
May 28, 2020 | 86.78 | 88.94 | 86.78 | 87.38 | 40,293 | +0.85(+0.98%) |
May 27, 2020 | 86.46 | 86.53 | 83.78 | 86.53 | 114,619 | +0.60(+0.70%) |
May 26, 2020 | 87.76 | 88.23 | 85.78 | 85.93 | 102,200 | -0.37(-0.43%) |
May 22, 2020 | 85.73 | 86.30 | 85.13 | 86.30 | 83,859 | +0.96(+1.12%) |
May 21, 2020 | 85.79 | 85.97 | 84.64 | 85.34 | 20,668 | -0.71(-0.82%) |
May 20, 2020 | 85.94 | 86.94 | 85.62 | 86.05 | 21,177 | +0.91(+1.07%) |
May 19, 2020 | 86.37 | 86.49 | 85.14 | 85.14 | 32,407 | -1.25(-1.45%) |
May 18, 2020 | 86.46 | 87.78 | 86.39 | 86.39 | 26,840 | +1.87(+2.21%) |
May 15, 2020 | 82.89 | 84.68 | 82.89 | 84.52 | 34,524 | +1.06(+1.27%) |
May 14, 2020 | 82.10 | 83.48 | 81.26 | 83.46 | 57,271 | +0.40(+0.48%) |
May 13, 2020 | 85.46 | 85.46 | 82.00 | 83.06 | 48,763 | -2.42(-2.83%) |
May 12, 2020 | 88.36 | 88.36 | 85.48 | 85.48 | 38,400 | -2.85(-3.22%) |
May 11, 2020 | 85.92 | 88.84 | 85.92 | 88.33 | 46,162 | +2.40(+2.79%) |
May 08, 2020 | 85.94 | 86.82 | 84.95 | 85.93 | 25,017 | +0.81(+0.95%) |
May 07, 2020 | 84.52 | 85.26 | 83.95 | 85.12 | 41,291 | +1.99(+2.39%) |
May 06, 2020 | 83.44 | 84.18 | 82.94 | 83.13 | 97,273 | -0.09(-0.11%) |
May 05, 2020 | 82.16 | 84.25 | 82.16 | 83.22 | 23,427 | +1.84(+2.26%) |
May 04, 2020 | 81.16 | 81.63 | 80.69 | 81.38 | 17,108 | -0.14(-0.17%) |