Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 90.81 | 91.61 | 89.74 | 91.61 | 1,368,455 | +0.50(+0.55%) |
Jul 30, 2020 | 90.88 | 91.23 | 90.01 | 91.11 | 850,023 | -0.23(-0.26%) |
Jul 29, 2020 | 91.15 | 91.92 | 90.88 | 91.34 | 794,710 | +0.63(+0.70%) |
Jul 28, 2020 | 90.01 | 91.77 | 89.52 | 90.71 | 1,239,039 | -1.42(-1.55%) |
Jul 27, 2020 | 91.09 | 92.16 | 90.80 | 92.13 | 829,598 | +1.17(+1.29%) |
Jul 24, 2020 | 91.90 | 92.36 | 90.53 | 90.96 | 1,125,699 | -1.11(-1.21%) |
Jul 23, 2020 | 91.28 | 92.49 | 91.28 | 92.07 | 783,781 | +0.97(+1.07%) |
Jul 22, 2020 | 91.61 | 91.61 | 90.05 | 91.10 | 1,398,535 | +0.11(+0.12%) |
Jul 21, 2020 | 91.18 | 92.37 | 90.74 | 90.99 | 1,182,797 | +0.95(+1.05%) |
Jul 20, 2020 | 89.50 | 90.11 | 89.18 | 90.04 | 820,528 | +0.31(+0.35%) |
Jul 17, 2020 | 89.66 | 90.40 | 89.23 | 89.72 | 925,920 | +0.55(+0.62%) |
Jul 16, 2020 | 88.85 | 89.70 | 88.73 | 89.17 | 701,042 | +0.24(+0.27%) |
Jul 15, 2020 | 89.40 | 89.96 | 88.66 | 88.93 | 970,073 | -0.10(-0.12%) |
Jul 14, 2020 | 85.77 | 89.22 | 85.77 | 89.03 | 1,344,556 | +3.06(+3.56%) |
Jul 13, 2020 | 87.65 | 88.50 | 85.82 | 85.97 | 1,030,984 | -1.41(-1.61%) |
Jul 10, 2020 | 86.42 | 87.47 | 85.79 | 87.38 | 869,113 | +0.97(+1.12%) |
Jul 09, 2020 | 85.77 | 86.77 | 85.70 | 86.41 | 784,051 | +0.10(+0.11%) |
Jul 08, 2020 | 85.81 | 86.37 | 85.43 | 86.31 | 978,930 | +0.23(+0.27%) |
Jul 07, 2020 | 84.99 | 86.48 | 84.99 | 86.08 | 986,643 | +0.74(+0.86%) |
Jul 06, 2020 | 85.74 | 86.31 | 84.87 | 85.34 | 1,067,567 | -0.02(-0.02%) |
Jul 02, 2020 | 85.17 | 86.71 | 84.90 | 85.36 | 1,410,156 | +1.28(+1.53%) |
Jul 01, 2020 | 83.99 | 84.68 | 83.59 | 84.08 | 1,379,481 | +0.04(+0.05%) |
Jun 30, 2020 | 84.23 | 84.77 | 83.11 | 84.03 | 1,729,036 | +0.01(+0.02%) |
Jun 29, 2020 | 83.06 | 85.39 | 82.72 | 84.02 | 1,836,138 | +1.47(+1.78%) |
Jun 26, 2020 | 84.55 | 85.68 | 82.10 | 82.55 | 3,091,191 | -1.07(-1.28%) |
Jun 25, 2020 | 81.66 | 84.75 | 81.29 | 83.63 | 3,103,721 | +2.94(+3.64%) |
Jun 24, 2020 | 80.56 | 81.30 | 79.23 | 80.69 | 2,160,911 | -0.07(-0.08%) |
Jun 23, 2020 | 81.97 | 82.14 | 80.64 | 80.76 | 1,354,468 | -0.14(-0.17%) |
Jun 22, 2020 | 81.30 | 81.87 | 80.59 | 80.89 | 1,347,130 | +0.23(+0.29%) |
Jun 19, 2020 | 82.22 | 82.48 | 80.61 | 80.66 | 1,858,685 | -0.79(-0.97%) |
Jun 18, 2020 | 81.56 | 81.86 | 80.98 | 81.44 | 846,553 | -0.12(-0.15%) |
Jun 17, 2020 | 81.12 | 82.14 | 80.98 | 81.57 | 1,092,215 | +0.55(+0.68%) |
Jun 16, 2020 | 80.39 | 81.38 | 79.43 | 81.02 | 1,444,616 | +1.20(+1.51%) |
Jun 15, 2020 | 77.42 | 79.86 | 77.31 | 79.81 | 1,144,127 | +1.81(+2.32%) |
Jun 12, 2020 | 79.56 | 79.56 | 77.60 | 78.01 | 1,115,510 | -0.61(-0.77%) |
Jun 11, 2020 | 80.56 | 81.04 | 78.31 | 78.62 | 1,230,270 | -2.14(-2.65%) |
Jun 10, 2020 | 80.72 | 81.68 | 80.17 | 80.76 | 1,438,861 | +0.61(+0.77%) |
Jun 09, 2020 | 81.00 | 81.00 | 79.79 | 80.14 | 1,018,485 | -0.78(-0.97%) |
Jun 08, 2020 | 79.30 | 81.31 | 79.17 | 80.92 | 1,463,788 | +0.91(+1.14%) |
Jun 05, 2020 | 79.99 | 80.27 | 78.63 | 80.02 | 1,920,172 | +0.03(+0.04%) |
Jun 04, 2020 | 81.43 | 81.62 | 79.51 | 79.99 | 1,226,213 | -1.65(-2.03%) |
Jun 03, 2020 | 82.11 | 82.43 | 81.28 | 81.64 | 1,183,506 | -0.52(-0.64%) |
Jun 02, 2020 | 82.60 | 83.04 | 81.74 | 82.17 | 1,503,379 | -0.54(-0.65%) |
Jun 01, 2020 | 82.44 | 83.34 | 81.99 | 82.70 | 1,161,401 | +0.66(+0.80%) |
May 29, 2020 | 80.75 | 82.55 | 80.28 | 82.04 | 3,056,605 | +1.24(+1.54%) |
May 28, 2020 | 81.36 | 81.56 | 80.28 | 80.80 | 1,316,669 | +0.24(+0.30%) |
May 27, 2020 | 80.00 | 80.68 | 79.57 | 80.56 | 1,218,592 | +0.45(+0.57%) |
May 26, 2020 | 81.13 | 81.96 | 79.86 | 80.11 | 1,299,536 | -0.39(-0.49%) |
May 22, 2020 | 79.80 | 80.60 | 79.70 | 80.50 | 787,155 | +0.61(+0.77%) |
May 21, 2020 | 81.51 | 81.51 | 79.26 | 79.89 | 1,599,582 | -1.42(-1.75%) |
May 20, 2020 | 81.53 | 81.59 | 80.42 | 81.31 | 1,884,332 | +0.50(+0.62%) |
May 19, 2020 | 82.26 | 82.94 | 80.76 | 80.81 | 1,495,206 | -1.78(-2.16%) |
May 18, 2020 | 84.16 | 84.49 | 82.53 | 82.59 | 1,948,248 | -0.77(-0.93%) |
May 15, 2020 | 81.84 | 84.39 | 81.57 | 83.36 | 3,962,676 | +1.15(+1.40%) |
May 14, 2020 | 81.16 | 82.71 | 80.29 | 82.21 | 2,515,293 | +3.28(+4.15%) |
May 13, 2020 | 78.98 | 79.93 | 78.25 | 78.93 | 2,032,429 | -0.05(-0.06%) |
May 12, 2020 | 77.81 | 79.22 | 77.64 | 78.98 | 2,239,031 | +1.77(+2.29%) |
May 11, 2020 | 77.13 | 78.07 | 76.50 | 77.22 | 1,437,708 | +0.38(+0.50%) |
May 08, 2020 | 76.11 | 77.09 | 75.47 | 76.83 | 1,139,208 | +1.48(+1.97%) |
May 07, 2020 | 75.53 | 75.94 | 74.73 | 75.35 | 1,319,152 | +0.30(+0.40%) |
May 06, 2020 | 75.24 | 76.13 | 74.91 | 75.05 | 1,834,887 | +0.00(+0.01%) |
May 05, 2020 | 73.77 | 75.66 | 73.77 | 75.04 | 1,562,079 | +1.32(+1.79%) |
May 04, 2020 | 72.25 | 74.00 | 71.59 | 73.72 | 1,442,975 | +1.39(+1.92%) |