Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 92.62 | 92.62 | 90.58 | 91.42 | 5,006 | -1.32(-1.42%) |
Jul 30, 2020 | 92.81 | 92.95 | 91.91 | 92.74 | 1,663 | -0.65(-0.70%) |
Jul 29, 2020 | 92.43 | 93.40 | 92.43 | 93.39 | 17,100 | +2.03(+2.22%) |
Jul 28, 2020 | 91.96 | 92.32 | 91.31 | 91.36 | 2,620 | -0.31(-0.34%) |
Jul 27, 2020 | 91.12 | 91.67 | 91.12 | 91.67 | 5,033 | +0.33(+0.36%) |
Jul 24, 2020 | 91.22 | 91.34 | 91.22 | 91.34 | 1,736 | -0.35(-0.38%) |
Jul 23, 2020 | 92.23 | 92.23 | 91.05 | 91.69 | 3,714 | -0.29(-0.32%) |
Jul 22, 2020 | 91.94 | 91.98 | 91.62 | 91.98 | 931 | +1.24(+1.37%) |
Jul 21, 2020 | 90.54 | 91.25 | 90.54 | 90.74 | 5,749 | +0.67(+0.74%) |
Jul 20, 2020 | 89.70 | 90.22 | 89.70 | 90.07 | 2,547 | -0.67(-0.74%) |
Jul 17, 2020 | 91.57 | 91.72 | 90.67 | 90.74 | 2,043 | -0.77(-0.85%) |
Jul 16, 2020 | 90.42 | 91.60 | 90.42 | 91.51 | 3,831 | -0.27(-0.29%) |
Jul 15, 2020 | 89.72 | 91.95 | 89.72 | 91.78 | 3,163 | +4.37(+5.00%) |
Jul 14, 2020 | 85.95 | 87.41 | 85.34 | 87.41 | 2,908 | +1.00(+1.16%) |
Jul 13, 2020 | 87.54 | 87.59 | 86.41 | 86.41 | 1,236 | -0.43(-0.49%) |
Jul 10, 2020 | 86.10 | 86.83 | 86.10 | 86.83 | 316,308 | +1.80(+2.11%) |
Jul 09, 2020 | 85.61 | 85.66 | 84.94 | 85.04 | 3,236 | -2.17(-2.48%) |
Jul 08, 2020 | 86.85 | 87.20 | 85.94 | 87.20 | 2,917 | +0.89(+1.03%) |
Jul 07, 2020 | 87.08 | 87.21 | 86.31 | 86.31 | 4,181 | -1.75(-1.99%) |
Jul 06, 2020 | 88.28 | 88.59 | 87.32 | 88.06 | 5,145 | +1.31(+1.51%) |
Jul 02, 2020 | 88.17 | 88.17 | 86.47 | 86.75 | 1,430 | +0.35(+0.41%) |
Jul 01, 2020 | 86.88 | 86.88 | 86.40 | 86.40 | 8,355 | -0.49(-0.56%) |
Jun 30, 2020 | 85.76 | 86.91 | 85.71 | 86.89 | 3,173 | +0.76(+0.88%) |
Jun 29, 2020 | 83.34 | 86.13 | 83.34 | 86.13 | 4,570 | +2.92(+3.51%) |
Jun 26, 2020 | 85.03 | 85.03 | 83.21 | 83.21 | 161,116 | -1.78(-2.09%) |
Jun 25, 2020 | 83.68 | 84.99 | 83.68 | 84.99 | 13,690 | +0.02(+0.02%) |
Jun 24, 2020 | 86.09 | 86.09 | 84.07 | 84.97 | 5,244 | -3.52(-3.98%) |
Jun 23, 2020 | 88.21 | 88.51 | 88.06 | 88.49 | 1,829 | +0.95(+1.08%) |
Jun 22, 2020 | 87.22 | 87.71 | 86.34 | 87.54 | 9,600 | +0.25(+0.29%) |
Jun 19, 2020 | 90.96 | 90.96 | 87.05 | 87.29 | 4,812 | -1.55(-1.74%) |
Jun 18, 2020 | 88.60 | 89.12 | 88.60 | 88.84 | 1,100 | -0.56(-0.62%) |
Jun 17, 2020 | 90.59 | 90.59 | 89.40 | 89.40 | 7,121 | -1.38(-1.52%) |
Jun 16, 2020 | 92.66 | 92.66 | 90.56 | 90.78 | 1,821 | +2.24(+2.53%) |
Jun 15, 2020 | 84.30 | 88.71 | 84.30 | 88.53 | 15,658 | +0.62(+0.71%) |
Jun 12, 2020 | 89.58 | 89.58 | 86.02 | 87.91 | 3,174 | +2.12(+2.47%) |
Jun 11, 2020 | 87.90 | 88.92 | 85.22 | 85.80 | 31,453 | -6.85(-7.39%) |
Jun 10, 2020 | 95.74 | 95.74 | 91.80 | 92.64 | 8,453 | -3.07(-3.21%) |
Jun 09, 2020 | 97.35 | 97.35 | 95.57 | 95.71 | 7,373 | -3.40(-3.43%) |
Jun 08, 2020 | 98.15 | 99.11 | 97.70 | 99.11 | 11,028 | +2.90(+3.01%) |
Jun 05, 2020 | 96.98 | 97.69 | 95.66 | 96.21 | 24,473 | +3.91(+4.24%) |
Jun 04, 2020 | 91.71 | 92.83 | 91.71 | 92.30 | 15,330 | +0.75(+0.81%) |
Jun 03, 2020 | 89.92 | 91.86 | 89.76 | 91.55 | 9,845 | +3.92(+4.47%) |
Jun 02, 2020 | 87.70 | 87.70 | 86.70 | 87.64 | 17,357 | +1.03(+1.18%) |
Jun 01, 2020 | 86.26 | 87.02 | 86.07 | 86.61 | 33,714 | +1.76(+2.07%) |
May 29, 2020 | 84.89 | 85.32 | 83.98 | 84.85 | 3,174 | -0.95(-1.11%) |
May 28, 2020 | 88.91 | 89.80 | 85.80 | 85.80 | 7,024 | -2.82(-3.19%) |
May 27, 2020 | 87.89 | 88.63 | 85.78 | 88.63 | 16,270 | +3.43(+4.02%) |
May 26, 2020 | 84.14 | 85.84 | 84.14 | 85.20 | 9,600 | +3.88(+4.77%) |
May 22, 2020 | 81.86 | 81.86 | 80.51 | 81.32 | 9,216 | -0.15(-0.18%) |
May 21, 2020 | 80.09 | 81.47 | 80.09 | 81.47 | 2,095 | +1.31(+1.64%) |
May 20, 2020 | 81.06 | 81.06 | 79.94 | 80.16 | 3,664 | +0.79(+0.99%) |
May 19, 2020 | 80.41 | 80.85 | 79.33 | 79.37 | 3,490 | -0.86(-1.07%) |
May 18, 2020 | 78.11 | 80.23 | 78.11 | 80.23 | 2,505 | +5.47(+7.32%) |
May 15, 2020 | 72.83 | 74.77 | 72.83 | 74.76 | 2,867 | +1.08(+1.46%) |
May 14, 2020 | 70.89 | 73.68 | 69.62 | 73.68 | 7,240 | +1.42(+1.96%) |
May 13, 2020 | 74.66 | 74.66 | 71.68 | 72.26 | 6,442 | -2.91(-3.87%) |
May 12, 2020 | 77.82 | 78.07 | 75.17 | 75.17 | 3,887 | -2.33(-3.00%) |
May 11, 2020 | 78.29 | 78.29 | 76.91 | 77.50 | 2,574 | -1.65(-2.08%) |
May 08, 2020 | 77.36 | 79.15 | 77.36 | 79.15 | 3,072 | +2.99(+3.93%) |
May 07, 2020 | 76.33 | 77.14 | 76.15 | 76.15 | 35,675 | +1.11(+1.49%) |
May 06, 2020 | 75.76 | 75.96 | 75.04 | 75.04 | 4,742 | -0.93(-1.22%) |
May 05, 2020 | 77.49 | 77.76 | 75.88 | 75.97 | 10,578 | -0.66(-0.87%) |
May 04, 2020 | 74.87 | 76.63 | 74.22 | 76.63 | 35,691 | +0.42(+0.55%) |