Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 86.94 | 86.96 | 84.70 | 86.00 | 1,801,975 | -1.23(-1.41%) |
Jul 30, 2020 | 88.01 | 88.01 | 86.24 | 87.23 | 1,511,939 | -2.24(-2.51%) |
Jul 29, 2020 | 88.24 | 90.07 | 86.66 | 89.48 | 2,126,824 | +3.28(+3.80%) |
Jul 28, 2020 | 87.51 | 87.90 | 86.16 | 86.20 | 1,487,800 | -1.75(-1.98%) |
Jul 27, 2020 | 86.24 | 88.10 | 85.50 | 87.94 | 1,369,940 | +1.50(+1.73%) |
Jul 24, 2020 | 86.78 | 87.27 | 85.93 | 86.45 | 1,087,292 | -0.20(-0.23%) |
Jul 23, 2020 | 86.84 | 87.12 | 86.24 | 86.65 | 1,299,901 | -0.13(-0.15%) |
Jul 22, 2020 | 86.03 | 87.20 | 86.00 | 86.78 | 978,614 | +0.38(+0.44%) |
Jul 21, 2020 | 86.25 | 87.36 | 85.88 | 86.40 | 1,411,360 | +0.72(+0.84%) |
Jul 20, 2020 | 86.85 | 86.95 | 85.36 | 85.68 | 1,536,747 | -1.65(-1.89%) |
Jul 17, 2020 | 86.94 | 87.96 | 86.47 | 87.33 | 1,940,039 | +0.93(+1.08%) |
Jul 16, 2020 | 85.83 | 87.49 | 85.47 | 86.40 | 1,512,901 | +0.15(+0.17%) |
Jul 15, 2020 | 85.24 | 86.66 | 84.28 | 86.25 | 2,936,204 | +2.52(+3.01%) |
Jul 14, 2020 | 80.82 | 84.02 | 80.11 | 83.73 | 2,405,777 | +2.99(+3.71%) |
Jul 13, 2020 | 80.35 | 82.34 | 80.00 | 80.74 | 1,686,055 | +0.91(+1.15%) |
Jul 10, 2020 | 79.29 | 79.88 | 78.38 | 79.83 | 1,494,445 | +0.74(+0.93%) |
Jul 09, 2020 | 80.44 | 80.82 | 78.54 | 79.09 | 2,309,117 | -1.57(-1.95%) |
Jul 08, 2020 | 80.92 | 81.62 | 79.92 | 80.66 | 1,691,185 | -0.06(-0.07%) |
Jul 07, 2020 | 81.61 | 81.80 | 80.45 | 80.71 | 1,623,741 | -1.37(-1.67%) |
Jul 06, 2020 | 82.95 | 83.25 | 81.45 | 82.08 | 1,642,050 | +0.59(+0.73%) |
Jul 02, 2020 | 81.93 | 83.10 | 81.35 | 81.49 | 1,719,245 | +1.05(+1.31%) |
Jul 01, 2020 | 81.18 | 81.54 | 79.91 | 80.44 | 2,364,055 | -0.35(-0.43%) |
Jun 30, 2020 | 79.85 | 81.20 | 79.53 | 80.79 | 2,068,350 | +0.53(+0.66%) |
Jun 29, 2020 | 79.73 | 81.03 | 79.19 | 80.26 | 1,830,860 | +1.30(+1.65%) |
Jun 26, 2020 | 78.72 | 79.38 | 78.19 | 78.96 | 4,002,224 | +0.03(+0.04%) |
Jun 25, 2020 | 77.18 | 79.09 | 76.13 | 78.93 | 2,709,267 | +1.35(+1.74%) |
Jun 24, 2020 | 79.71 | 79.84 | 77.46 | 77.58 | 2,708,099 | -2.87(-3.57%) |
Jun 23, 2020 | 81.27 | 81.46 | 80.43 | 80.45 | 1,993,968 | +0.04(+0.05%) |
Jun 22, 2020 | 81.96 | 81.96 | 79.82 | 80.42 | 2,815,707 | -2.09(-2.53%) |
Jun 19, 2020 | 82.63 | 82.63 | 80.16 | 82.50 | 7,093,987 | +1.67(+2.07%) |
Jun 18, 2020 | 81.36 | 82.03 | 80.49 | 80.83 | 2,092,119 | -1.21(-1.47%) |
Jun 17, 2020 | 82.77 | 82.77 | 80.95 | 82.04 | 2,195,430 | -0.09(-0.11%) |
Jun 16, 2020 | 83.12 | 84.01 | 80.57 | 82.13 | 2,166,107 | +2.08(+2.60%) |
Jun 15, 2020 | 76.95 | 81.14 | 76.63 | 80.06 | 2,871,313 | +0.63(+0.79%) |
Jun 12, 2020 | 81.68 | 81.88 | 77.53 | 79.43 | 1,936,141 | +0.81(+1.03%) |
Jun 11, 2020 | 81.41 | 81.65 | 78.47 | 78.62 | 2,241,292 | -6.33(-7.45%) |
Jun 10, 2020 | 87.73 | 88.12 | 84.94 | 84.94 | 2,191,307 | -3.18(-3.61%) |
Jun 09, 2020 | 86.69 | 89.11 | 86.12 | 88.12 | 2,447,972 | -0.23(-0.26%) |
Jun 08, 2020 | 87.51 | 88.94 | 87.42 | 88.35 | 2,787,432 | +0.22(+0.25%) |
Jun 05, 2020 | 89.20 | 90.93 | 87.88 | 88.13 | 3,679,643 | +3.18(+3.74%) |
Jun 04, 2020 | 81.70 | 85.00 | 81.21 | 84.95 | 3,323,921 | +2.46(+2.98%) |
Jun 03, 2020 | 80.25 | 82.70 | 80.02 | 82.50 | 1,970,225 | +3.43(+4.33%) |
Jun 02, 2020 | 78.63 | 79.07 | 77.79 | 79.07 | 1,884,288 | +0.89(+1.13%) |
Jun 01, 2020 | 78.19 | 78.83 | 77.74 | 78.18 | 1,715,388 | -0.22(-0.28%) |
May 29, 2020 | 77.86 | 78.64 | 76.70 | 78.40 | 3,640,118 | -0.21(-0.27%) |
May 28, 2020 | 80.31 | 80.44 | 78.16 | 78.62 | 3,780,407 | -1.06(-1.33%) |
May 27, 2020 | 77.83 | 79.85 | 77.49 | 79.68 | 3,455,307 | +4.03(+5.32%) |
May 26, 2020 | 74.09 | 76.14 | 74.04 | 75.65 | 2,905,403 | +3.00(+4.13%) |
May 22, 2020 | 72.41 | 72.73 | 71.16 | 72.65 | 1,932,134 | +0.35(+0.49%) |
May 21, 2020 | 71.70 | 72.65 | 71.54 | 72.30 | 2,306,549 | +0.33(+0.46%) |
May 20, 2020 | 71.74 | 72.60 | 70.70 | 71.97 | 2,062,947 | +1.47(+2.08%) |
May 19, 2020 | 71.82 | 72.46 | 70.43 | 70.50 | 2,551,383 | -1.78(-2.47%) |
May 18, 2020 | 71.11 | 72.96 | 70.78 | 72.28 | 2,075,256 | +4.21(+6.19%) |
May 15, 2020 | 68.54 | 69.46 | 67.53 | 68.07 | 2,881,580 | -1.11(-1.60%) |
May 14, 2020 | 66.41 | 69.25 | 65.14 | 69.18 | 2,960,566 | +0.96(+1.41%) |
May 13, 2020 | 70.58 | 70.74 | 67.47 | 68.22 | 2,530,309 | -2.64(-3.73%) |
May 12, 2020 | 74.53 | 75.09 | 70.69 | 70.86 | 2,182,146 | -3.31(-4.46%) |
May 11, 2020 | 74.50 | 74.82 | 73.35 | 74.17 | 1,953,222 | -1.07(-1.42%) |
May 08, 2020 | 74.55 | 75.38 | 74.18 | 75.24 | 1,699,965 | +1.82(+2.48%) |
May 07, 2020 | 74.34 | 74.62 | 73.06 | 73.42 | 2,426,025 | +0.31(+0.43%) |
May 06, 2020 | 73.89 | 74.69 | 73.11 | 73.11 | 1,995,544 | -0.81(-1.09%) |
May 05, 2020 | 74.14 | 75.34 | 73.64 | 73.91 | 2,470,634 | +1.35(+1.87%) |
May 04, 2020 | 73.61 | 74.23 | 71.44 | 72.56 | 3,104,400 | -2.52(-3.35%) |