Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 93.74 | 93.87 | 90.58 | 93.11 | 490,900 | +1.04(+1.13%) |
Jul 30, 2020 | 89.97 | 92.95 | 88.17 | 92.07 | 426,458 | +0.67(+0.73%) |
Jul 29, 2020 | 88.00 | 92.31 | 86.09 | 91.40 | 967,177 | +6.30(+7.40%) |
Jul 28, 2020 | 83.34 | 85.59 | 81.61 | 85.10 | 718,219 | +2.21(+2.67%) |
Jul 27, 2020 | 82.70 | 83.32 | 80.50 | 82.89 | 484,362 | +0.57(+0.69%) |
Jul 24, 2020 | 81.70 | 86.24 | 80.84 | 82.32 | 717,100 | -0.98(-1.18%) |
Jul 23, 2020 | 85.00 | 87.79 | 80.75 | 83.30 | 821,238 | -2.08(-2.44%) |
Jul 22, 2020 | 87.04 | 88.05 | 84.69 | 85.38 | 543,906 | -1.09(-1.26%) |
Jul 21, 2020 | 89.06 | 89.75 | 85.01 | 86.47 | 513,195 | -2.29(-2.58%) |
Jul 20, 2020 | 82.15 | 90.18 | 82.15 | 88.76 | 849,121 | +5.86(+7.07%) |
Jul 17, 2020 | 81.99 | 83.67 | 80.37 | 82.90 | 458,800 | +1.38(+1.69%) |
Jul 16, 2020 | 81.74 | 82.15 | 77.87 | 81.52 | 954,676 | -1.39(-1.68%) |
Jul 15, 2020 | 83.38 | 84.26 | 81.74 | 82.91 | 677,483 | -0.01(-0.01%) |
Jul 14, 2020 | 82.30 | 84.40 | 77.81 | 82.92 | 1,537,764 | -0.18(-0.22%) |
Jul 13, 2020 | 90.00 | 91.06 | 81.27 | 83.10 | 1,334,286 | -6.50(-7.25%) |
Jul 10, 2020 | 91.78 | 94.79 | 87.25 | 89.60 | 1,230,700 | -2.07(-2.26%) |
Jul 09, 2020 | 91.00 | 94.11 | 89.67 | 91.67 | 805,314 | +1.21(+1.34%) |
Jul 08, 2020 | 86.81 | 91.00 | 86.75 | 90.46 | 798,873 | +4.82(+5.63%) |
Jul 07, 2020 | 88.00 | 89.48 | 84.13 | 85.64 | 1,548,658 | -2.94(-3.32%) |
Jul 06, 2020 | 90.00 | 92.10 | 87.56 | 88.58 | 1,100,969 | +0.18(+0.20%) |
Jul 02, 2020 | 90.51 | 91.06 | 88.40 | 88.40 | 879,900 | -1.51(-1.68%) |
Jul 01, 2020 | 90.19 | 93.00 | 88.56 | 89.91 | 1,475,621 | -0.30(-0.33%) |
Jun 30, 2020 | 89.00 | 91.13 | 87.88 | 90.21 | 1,774,405 | +0.45(+0.50%) |
Jun 29, 2020 | 90.00 | 91.37 | 85.50 | 89.76 | 2,216,660 | +0.02(+0.02%) |
Jun 26, 2020 | 85.61 | 89.94 | 83.46 | 89.74 | 2,737,100 | +5.26(+6.23%) |
Jun 25, 2020 | 81.59 | 84.95 | 79.88 | 84.48 | 1,026,917 | +3.59(+4.44%) |
Jun 24, 2020 | 79.21 | 83.87 | 78.27 | 80.89 | 1,299,768 | -0.45(-0.55%) |
Jun 23, 2020 | 84.65 | 88.75 | 81.23 | 81.34 | 1,732,017 | -3.15(-3.73%) |
Jun 22, 2020 | 79.50 | 85.69 | 79.46 | 84.49 | 1,688,790 | +2.59(+3.16%) |
Jun 19, 2020 | 82.84 | 83.40 | 80.01 | 81.90 | 2,057,000 | +0.04(+0.05%) |
Jun 18, 2020 | 77.87 | 83.70 | 76.95 | 81.86 | 2,731,668 | +5.87(+7.72%) |
Jun 17, 2020 | 76.98 | 79.49 | 75.97 | 75.99 | 1,500,171 | -0.58(-0.76%) |
Jun 16, 2020 | 79.04 | 79.95 | 75.17 | 76.57 | 1,715,075 | -1.55(-1.98%) |
Jun 15, 2020 | 75.94 | 80.95 | 75.00 | 78.12 | 2,341,912 | -0.23(-0.29%) |
Jun 12, 2020 | 73.78 | 78.50 | 70.75 | 78.35 | 5,186,800 | +6.04(+8.35%) |
Jun 11, 2020 | 74.25 | 76.92 | 70.34 | 72.31 | 5,902,667 | -2.69(-3.59%) |
Jun 10, 2020 | 72.00 | 75.43 | 68.68 | 75.00 | 3,051,929 | +4.65(+6.61%) |
Jun 09, 2020 | 67.00 | 71.23 | 66.07 | 70.35 | 1,894,013 | +2.45(+3.61%) |
Jun 08, 2020 | 68.83 | 70.31 | 67.31 | 67.90 | 1,117,400 | -2.26(-3.22%) |
Jun 05, 2020 | 70.00 | 71.00 | 66.38 | 70.16 | 1,489,500 | -0.20(-0.28%) |
Jun 04, 2020 | 71.30 | 72.28 | 68.03 | 70.36 | 1,575,891 | -2.50(-3.43%) |
Jun 03, 2020 | 70.46 | 73.98 | 69.50 | 72.86 | 1,716,359 | +2.40(+3.41%) |
Jun 02, 2020 | 72.53 | 73.25 | 69.02 | 70.46 | 1,362,258 | -2.07(-2.85%) |
Jun 01, 2020 | 69.50 | 73.24 | 67.20 | 72.53 | 2,302,352 | +2.89(+4.15%) |
May 29, 2020 | 69.00 | 70.16 | 66.19 | 69.64 | 2,123,000 | +0.27(+0.39%) |
May 28, 2020 | 65.90 | 71.25 | 64.40 | 69.37 | 4,760,858 | +5.12(+7.97%) |
May 27, 2020 | 63.75 | 65.41 | 61.75 | 64.25 | 6,597,891 | -0.12(-0.19%) |
May 26, 2020 | 66.90 | 66.90 | 63.57 | 64.37 | 5,442,890 | -2.20(-3.30%) |
May 22, 2020 | 70.68 | 70.96 | 65.41 | 66.57 | 1,642,700 | -4.10(-5.80%) |
May 21, 2020 | 74.21 | 74.50 | 69.60 | 70.67 | 1,275,061 | -4.32(-5.76%) |
May 20, 2020 | 80.49 | 81.00 | 74.51 | 74.99 | 658,938 | -3.51(-4.47%) |
May 19, 2020 | 75.76 | 79.65 | 74.21 | 78.50 | 614,580 | +2.38(+3.13%) |
May 18, 2020 | 79.95 | 80.26 | 75.00 | 76.12 | 791,065 | -1.15(-1.49%) |
May 15, 2020 | 78.59 | 83.34 | 77.01 | 77.27 | 654,100 | -2.31(-2.90%) |
May 14, 2020 | 74.01 | 79.99 | 72.05 | 79.58 | 594,193 | +4.08(+5.40%) |
May 13, 2020 | 78.46 | 80.94 | 75.10 | 75.50 | 708,884 | -3.41(-4.32%) |
May 12, 2020 | 80.81 | 87.57 | 78.59 | 78.91 | 943,514 | -0.30(-0.38%) |
May 11, 2020 | 84.00 | 84.00 | 79.00 | 79.21 | 1,018,169 | -4.41(-5.27%) |
May 08, 2020 | 67.27 | 97.84 | 67.00 | 83.62 | 2,485,100 | +10.40(+14.20%) |
May 07, 2020 | 68.50 | 75.71 | 66.19 | 73.22 | 1,494,450 | +7.32(+11.11%) |
May 06, 2020 | 62.22 | 66.00 | 61.31 | 65.90 | 697,253 | +3.68(+5.91%) |
May 05, 2020 | 58.75 | 63.44 | 56.10 | 62.22 | 821,104 | +7.08(+12.84%) |
May 04, 2020 | 53.29 | 56.66 | 53.29 | 55.14 | 525,946 | -0.59(-1.06%) |