Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 84.35 | 84.47 | 82.43 | 83.74 | 175,948 | -0.71(-0.85%) |
Jul 30, 2020 | 83.39 | 85.15 | 83.37 | 84.45 | 91,313 | -0.18(-0.21%) |
Jul 29, 2020 | 85.07 | 85.49 | 83.86 | 84.63 | 95,774 | -0.40(-0.47%) |
Jul 28, 2020 | 84.67 | 86.33 | 84.52 | 85.03 | 63,071 | +0.22(+0.27%) |
Jul 27, 2020 | 85.81 | 85.89 | 84.36 | 84.80 | 116,799 | -0.87(-1.02%) |
Jul 24, 2020 | 86.87 | 86.99 | 85.40 | 85.67 | 80,357 | -1.36(-1.56%) |
Jul 23, 2020 | 87.56 | 88.73 | 86.53 | 87.03 | 108,973 | -0.62(-0.70%) |
Jul 22, 2020 | 86.22 | 87.83 | 85.90 | 87.65 | 154,322 | +1.23(+1.43%) |
Jul 21, 2020 | 85.56 | 87.32 | 85.40 | 86.42 | 140,407 | +1.79(+2.12%) |
Jul 20, 2020 | 85.57 | 85.57 | 84.06 | 84.63 | 77,542 | -1.29(-1.50%) |
Jul 17, 2020 | 85.53 | 86.30 | 85.12 | 85.92 | 74,632 | +0.81(+0.95%) |
Jul 16, 2020 | 84.44 | 85.94 | 83.88 | 85.11 | 142,423 | +0.09(+0.10%) |
Jul 15, 2020 | 84.06 | 85.21 | 83.98 | 85.02 | 209,245 | +2.87(+3.49%) |
Jul 14, 2020 | 80.64 | 82.16 | 80.07 | 82.15 | 156,497 | +1.20(+1.49%) |
Jul 13, 2020 | 82.59 | 83.89 | 80.83 | 80.95 | 211,438 | -0.97(-1.18%) |
Jul 10, 2020 | 80.37 | 81.99 | 80.03 | 81.92 | 103,564 | +1.47(+1.82%) |
Jul 09, 2020 | 83.05 | 83.06 | 80.02 | 80.45 | 784,593 | -2.59(-3.12%) |
Jul 08, 2020 | 82.92 | 83.56 | 81.98 | 83.04 | 70,593 | +0.18(+0.21%) |
Jul 07, 2020 | 84.81 | 85.06 | 82.76 | 82.87 | 101,128 | -2.72(-3.18%) |
Jul 06, 2020 | 86.53 | 86.71 | 84.51 | 85.59 | 152,677 | +0.59(+0.69%) |
Jul 02, 2020 | 86.64 | 87.36 | 84.80 | 85.00 | 100,293 | -0.14(-0.16%) |
Jul 01, 2020 | 86.05 | 87.24 | 84.55 | 85.14 | 103,551 | -0.64(-0.74%) |
Jun 30, 2020 | 85.81 | 86.04 | 84.62 | 85.77 | 115,807 | -0.64(-0.74%) |
Jun 29, 2020 | 83.72 | 86.41 | 83.30 | 86.41 | 149,892 | +3.74(+4.52%) |
Jun 26, 2020 | 83.85 | 83.90 | 82.09 | 82.67 | 81,175 | -1.30(-1.55%) |
Jun 25, 2020 | 81.66 | 84.06 | 81.18 | 83.97 | 132,876 | +1.63(+1.98%) |
Jun 24, 2020 | 84.75 | 84.96 | 81.57 | 82.34 | 219,716 | -3.34(-3.89%) |
Jun 23, 2020 | 87.25 | 87.25 | 85.20 | 85.67 | 119,916 | -1.13(-1.31%) |
Jun 22, 2020 | 85.98 | 86.81 | 84.68 | 86.81 | 107,936 | +1.32(+1.55%) |
Jun 19, 2020 | 88.65 | 88.92 | 85.21 | 85.49 | 117,182 | -1.77(-2.03%) |
Jun 18, 2020 | 87.17 | 88.37 | 86.80 | 87.26 | 75,840 | -0.97(-1.10%) |
Jun 17, 2020 | 89.65 | 89.68 | 88.05 | 88.22 | 137,179 | -1.27(-1.42%) |
Jun 16, 2020 | 91.75 | 91.82 | 88.14 | 89.49 | 163,979 | +1.50(+1.70%) |
Jun 15, 2020 | 84.29 | 88.62 | 83.82 | 88.00 | 280,858 | +0.88(+1.01%) |
Jun 12, 2020 | 89.16 | 89.16 | 84.78 | 87.12 | 233,546 | +2.54(+3.00%) |
Jun 11, 2020 | 88.70 | 89.12 | 84.54 | 84.58 | 649,910 | -8.23(-8.86%) |
Jun 10, 2020 | 95.86 | 95.86 | 92.25 | 92.81 | 163,508 | -3.26(-3.40%) |
Jun 09, 2020 | 96.81 | 97.07 | 95.33 | 96.07 | 502,973 | -2.67(-2.70%) |
Jun 08, 2020 | 98.61 | 99.45 | 97.82 | 98.74 | 182,874 | +2.78(+2.89%) |
Jun 05, 2020 | 97.00 | 98.20 | 95.39 | 95.96 | 380,306 | +3.06(+3.29%) |
Jun 04, 2020 | 92.12 | 93.69 | 91.60 | 92.90 | 402,591 | +1.12(+1.22%) |
Jun 03, 2020 | 89.38 | 92.01 | 89.38 | 91.78 | 180,088 | +3.47(+3.93%) |
Jun 02, 2020 | 88.33 | 88.78 | 87.72 | 88.31 | 780,431 | +0.76(+0.87%) |
Jun 01, 2020 | 86.76 | 88.57 | 86.76 | 87.55 | 195,828 | +1.49(+1.73%) |
May 29, 2020 | 85.89 | 86.57 | 84.75 | 86.06 | 120,355 | -0.18(-0.20%) |
May 28, 2020 | 88.44 | 88.57 | 86.16 | 86.24 | 317,888 | -0.54(-0.62%) |
May 27, 2020 | 85.11 | 86.82 | 83.47 | 86.78 | 226,529 | +3.91(+4.72%) |
May 26, 2020 | 81.87 | 83.51 | 81.73 | 82.87 | 172,011 | +3.87(+4.90%) |
May 22, 2020 | 79.12 | 79.25 | 77.94 | 79.00 | 66,522 | +0.13(+0.16%) |
May 21, 2020 | 77.94 | 79.19 | 77.65 | 78.87 | 139,361 | +0.93(+1.19%) |
May 20, 2020 | 77.88 | 78.70 | 77.68 | 77.94 | 141,448 | +1.21(+1.58%) |
May 19, 2020 | 78.32 | 78.85 | 76.64 | 76.73 | 124,250 | -1.70(-2.17%) |
May 18, 2020 | 75.87 | 78.78 | 75.87 | 78.43 | 257,799 | +5.18(+7.07%) |
May 15, 2020 | 72.46 | 73.89 | 72.13 | 73.25 | 141,540 | +0.16(+0.21%) |
May 14, 2020 | 72.59 | 73.27 | 70.66 | 73.10 | 493,417 | -0.79(-1.07%) |
May 13, 2020 | 75.62 | 75.63 | 73.07 | 73.89 | 316,693 | -2.02(-2.66%) |
May 12, 2020 | 78.64 | 78.91 | 75.91 | 75.91 | 122,952 | -2.65(-3.37%) |
May 11, 2020 | 78.90 | 79.20 | 77.84 | 78.56 | 243,830 | -1.07(-1.35%) |
May 08, 2020 | 76.83 | 79.77 | 76.83 | 79.63 | 189,845 | +4.41(+5.86%) |
May 07, 2020 | 75.05 | 76.22 | 74.87 | 75.23 | 274,545 | +0.97(+1.30%) |
May 06, 2020 | 76.28 | 76.28 | 74.04 | 74.26 | 174,054 | -1.47(-1.94%) |
May 05, 2020 | 76.26 | 77.68 | 75.57 | 75.73 | 200,570 | +0.38(+0.51%) |
May 04, 2020 | 75.43 | 75.56 | 74.15 | 75.34 | 216,017 | -1.49(-1.93%) |