Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 79.36 | 79.36 | 77.38 | 78.35 | 495,400 | -0.91(-1.15%) |
Jul 30, 2020 | 78.86 | 79.89 | 78.59 | 79.26 | 393,158 | -0.88(-1.09%) |
Jul 29, 2020 | 81.22 | 81.22 | 79.33 | 80.14 | 385,426 | -0.66(-0.81%) |
Jul 28, 2020 | 80.58 | 81.59 | 80.25 | 80.79 | 357,136 | +0.27(+0.33%) |
Jul 27, 2020 | 81.69 | 81.69 | 80.20 | 80.53 | 406,288 | -1.09(-1.34%) |
Jul 24, 2020 | 82.52 | 83.36 | 81.39 | 81.62 | 373,400 | -1.19(-1.44%) |
Jul 23, 2020 | 83.25 | 84.28 | 82.44 | 82.81 | 381,966 | -0.80(-0.96%) |
Jul 22, 2020 | 81.89 | 83.67 | 81.70 | 83.61 | 325,324 | +1.12(+1.36%) |
Jul 21, 2020 | 81.79 | 83.25 | 81.79 | 82.48 | 628,412 | +1.61(+1.98%) |
Jul 20, 2020 | 81.50 | 81.58 | 80.33 | 80.88 | 302,062 | -0.97(-1.18%) |
Jul 17, 2020 | 81.94 | 82.42 | 81.30 | 81.84 | 210,600 | +0.11(+0.13%) |
Jul 16, 2020 | 82.28 | 82.37 | 81.16 | 81.73 | 343,030 | -0.86(-1.04%) |
Jul 15, 2020 | 81.42 | 82.94 | 81.42 | 82.59 | 495,348 | +2.79(+3.50%) |
Jul 14, 2020 | 78.31 | 79.88 | 77.69 | 79.81 | 364,124 | +1.28(+1.63%) |
Jul 13, 2020 | 79.70 | 80.86 | 78.34 | 78.53 | 656,548 | -0.52(-0.66%) |
Jul 10, 2020 | 77.28 | 79.12 | 77.12 | 79.05 | 472,400 | +1.73(+2.24%) |
Jul 09, 2020 | 80.23 | 80.23 | 77.25 | 77.31 | 390,590 | -3.02(-3.75%) |
Jul 08, 2020 | 80.19 | 81.06 | 79.50 | 80.33 | 372,058 | +0.17(+0.21%) |
Jul 07, 2020 | 82.33 | 82.50 | 80.16 | 80.16 | 429,192 | -3.05(-3.67%) |
Jul 06, 2020 | 83.56 | 83.59 | 81.93 | 83.21 | 577,486 | +1.41(+1.73%) |
Jul 02, 2020 | 82.98 | 83.77 | 81.66 | 81.80 | 671,600 | +0.20(+0.25%) |
Jul 01, 2020 | 82.53 | 83.97 | 81.48 | 81.59 | 293,198 | -0.77(-0.93%) |
Jun 30, 2020 | 82.78 | 82.80 | 81.38 | 82.36 | 533,262 | -1.26(-1.51%) |
Jun 29, 2020 | 80.62 | 83.62 | 80.17 | 83.62 | 428,922 | +4.52(+5.71%) |
Jun 26, 2020 | 80.00 | 80.45 | 78.65 | 79.10 | 475,200 | -1.54(-1.91%) |
Jun 25, 2020 | 79.03 | 80.67 | 78.63 | 80.64 | 942,634 | +0.28(+0.35%) |
Jun 24, 2020 | 82.88 | 83.00 | 79.87 | 80.36 | 713,262 | -3.69(-4.39%) |
Jun 23, 2020 | 85.61 | 85.87 | 83.53 | 84.05 | 401,718 | -0.82(-0.97%) |
Jun 22, 2020 | 83.73 | 85.03 | 83.10 | 84.86 | 326,916 | +0.56(+0.66%) |
Jun 19, 2020 | 87.77 | 87.77 | 83.95 | 84.31 | 604,200 | -1.82(-2.11%) |
Jun 18, 2020 | 85.67 | 87.06 | 85.22 | 86.12 | 328,312 | -0.39(-0.45%) |
Jun 17, 2020 | 87.97 | 87.97 | 86.24 | 86.52 | 278,912 | -1.16(-1.32%) |
Jun 16, 2020 | 90.44 | 90.44 | 86.52 | 87.67 | 553,334 | +1.64(+1.91%) |
Jun 15, 2020 | 82.45 | 86.72 | 81.83 | 86.03 | 609,250 | +0.51(+0.60%) |
Jun 12, 2020 | 87.42 | 87.42 | 83.25 | 85.52 | 547,200 | +2.61(+3.15%) |
Jun 11, 2020 | 85.57 | 87.09 | 82.75 | 82.90 | 1,228,790 | -7.64(-8.44%) |
Jun 10, 2020 | 92.42 | 92.86 | 89.92 | 90.54 | 665,996 | -3.04(-3.25%) |
Jun 09, 2020 | 95.21 | 95.21 | 93.19 | 93.58 | 580,478 | -3.34(-3.44%) |
Jun 08, 2020 | 97.54 | 97.54 | 95.67 | 96.92 | 1,094,034 | +3.48(+3.73%) |
Jun 05, 2020 | 93.92 | 95.83 | 92.92 | 93.44 | 831,200 | +4.25(+4.77%) |
Jun 04, 2020 | 88.46 | 89.78 | 87.75 | 89.19 | 685,470 | +1.44(+1.64%) |
Jun 03, 2020 | 84.64 | 87.97 | 84.50 | 87.75 | 613,598 | +4.43(+5.32%) |
Jun 02, 2020 | 83.91 | 83.91 | 82.83 | 83.32 | 439,342 | +0.18(+0.22%) |
Jun 01, 2020 | 82.79 | 84.00 | 82.67 | 83.14 | 440,586 | +0.86(+1.05%) |
May 29, 2020 | 82.50 | 82.89 | 81.16 | 82.28 | 343,800 | -0.98(-1.18%) |
May 28, 2020 | 85.44 | 85.56 | 83.22 | 83.25 | 815,922 | -0.34(-0.41%) |
May 27, 2020 | 82.44 | 83.62 | 80.77 | 83.59 | 782,242 | +3.97(+4.99%) |
May 26, 2020 | 79.03 | 80.42 | 79.03 | 79.62 | 469,518 | +3.12(+4.08%) |
May 22, 2020 | 76.67 | 77.06 | 75.72 | 76.50 | 291,200 | -0.17(-0.22%) |
May 21, 2020 | 75.16 | 77.08 | 75.15 | 76.67 | 325,848 | +1.64(+2.18%) |
May 20, 2020 | 75.51 | 76.13 | 74.95 | 75.03 | 291,818 | +0.47(+0.62%) |
May 19, 2020 | 75.83 | 76.52 | 74.53 | 74.57 | 310,414 | -1.12(-1.48%) |
May 18, 2020 | 72.66 | 76.19 | 72.66 | 75.69 | 442,110 | +5.34(+7.59%) |
May 15, 2020 | 69.64 | 70.73 | 69.41 | 70.35 | 376,800 | -0.21(-0.30%) |
May 14, 2020 | 69.67 | 70.58 | 68.02 | 70.56 | 527,542 | -0.29(-0.41%) |
May 13, 2020 | 72.39 | 72.50 | 70.17 | 70.85 | 608,894 | -2.18(-2.99%) |
May 12, 2020 | 74.92 | 75.40 | 73.03 | 73.03 | 349,670 | -1.75(-2.34%) |
May 11, 2020 | 75.13 | 75.38 | 74.28 | 74.78 | 884,622 | -1.09(-1.44%) |
May 08, 2020 | 74.01 | 76.12 | 74.01 | 75.88 | 346,800 | +2.85(+3.91%) |
May 07, 2020 | 72.95 | 74.13 | 72.66 | 73.03 | 602,448 | +0.81(+1.12%) |
May 06, 2020 | 73.98 | 73.98 | 72.05 | 72.22 | 677,758 | -1.51(-2.05%) |
May 05, 2020 | 74.41 | 75.34 | 73.61 | 73.72 | 560,582 | +0.00(+0.01%) |
May 04, 2020 | 73.55 | 73.92 | 72.41 | 73.72 | 753,988 | -1.48(-1.97%) |