Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 94.79 | 95.00 | 91.20 | 93.86 | 2,430,500 | +1.10(+1.19%) |
Jul 30, 2020 | 89.79 | 94.07 | 89.79 | 92.76 | 2,347,567 | +2.63(+2.92%) |
Jul 29, 2020 | 89.22 | 90.87 | 87.28 | 90.13 | 1,967,429 | +1.85(+2.10%) |
Jul 28, 2020 | 87.72 | 89.72 | 87.06 | 88.28 | 1,310,648 | +0.45(+0.51%) |
Jul 27, 2020 | 86.20 | 88.58 | 85.68 | 87.83 | 1,782,076 | +2.99(+3.52%) |
Jul 24, 2020 | 83.40 | 86.75 | 81.54 | 84.84 | 2,244,200 | -0.38(-0.45%) |
Jul 23, 2020 | 88.85 | 91.30 | 83.57 | 85.22 | 3,378,541 | -4.28(-4.78%) |
Jul 22, 2020 | 90.88 | 92.36 | 88.53 | 89.50 | 1,577,961 | -1.22(-1.34%) |
Jul 21, 2020 | 92.77 | 93.00 | 89.34 | 90.72 | 4,405,297 | -1.42(-1.54%) |
Jul 20, 2020 | 88.31 | 93.14 | 88.10 | 92.14 | 3,424,011 | +4.84(+5.54%) |
Jul 17, 2020 | 85.60 | 87.86 | 85.31 | 87.30 | 3,224,900 | +1.98(+2.32%) |
Jul 16, 2020 | 87.65 | 87.90 | 83.38 | 85.32 | 3,389,017 | -3.16(-3.57%) |
Jul 15, 2020 | 88.97 | 90.93 | 85.49 | 88.48 | 3,154,291 | -0.41(-0.46%) |
Jul 14, 2020 | 87.60 | 90.83 | 83.00 | 88.89 | 3,780,035 | +2.23(+2.57%) |
Jul 13, 2020 | 97.77 | 98.64 | 85.67 | 86.66 | 5,574,620 | -9.75(-10.11%) |
Jul 10, 2020 | 96.82 | 98.14 | 95.12 | 96.41 | 4,140,900 | +0.31(+0.32%) |
Jul 09, 2020 | 97.99 | 98.99 | 93.17 | 96.10 | 4,839,211 | -0.03(-0.03%) |
Jul 08, 2020 | 91.85 | 96.84 | 91.00 | 96.13 | 3,912,916 | +6.04(+6.70%) |
Jul 07, 2020 | 90.01 | 92.17 | 88.55 | 90.09 | 2,897,792 | +1.13(+1.27%) |
Jul 06, 2020 | 91.35 | 92.60 | 88.02 | 88.96 | 5,768,447 | -0.63(-0.70%) |
Jul 02, 2020 | 90.50 | 91.07 | 88.34 | 89.59 | 4,516,600 | +0.21(+0.23%) |
Jul 01, 2020 | 87.19 | 89.75 | 86.01 | 89.38 | 2,446,911 | +2.43(+2.79%) |
Jun 30, 2020 | 84.29 | 87.17 | 83.77 | 86.95 | 2,749,020 | +3.23(+3.86%) |
Jun 29, 2020 | 85.02 | 85.24 | 80.09 | 83.72 | 4,920,493 | -0.78(-0.92%) |
Jun 26, 2020 | 90.56 | 91.08 | 83.80 | 84.50 | 14,063,100 | -5.10(-5.69%) |
Jun 25, 2020 | 88.14 | 91.55 | 86.69 | 89.60 | 3,213,848 | +1.10(+1.24%) |
Jun 24, 2020 | 90.06 | 92.89 | 86.45 | 88.50 | 4,139,197 | -1.19(-1.33%) |
Jun 23, 2020 | 90.00 | 93.00 | 87.89 | 89.69 | 6,747,706 | +0.68(+0.76%) |
Jun 22, 2020 | 87.67 | 89.60 | 87.08 | 89.01 | 4,978,485 | +2.22(+2.56%) |
Jun 19, 2020 | 88.25 | 89.57 | 85.20 | 86.79 | 8,109,000 | +0.14(+0.16%) |
Jun 18, 2020 | 83.88 | 87.11 | 82.12 | 86.65 | 6,663,006 | +3.61(+4.35%) |
Jun 17, 2020 | 83.37 | 84.99 | 82.25 | 83.04 | 4,967,543 | +1.05(+1.28%) |
Jun 16, 2020 | 82.04 | 84.45 | 80.55 | 81.99 | 4,655,656 | +0.47(+0.58%) |
Jun 15, 2020 | 78.15 | 83.20 | 77.63 | 81.52 | 4,513,154 | +3.47(+4.45%) |
Jun 12, 2020 | 77.90 | 80.62 | 76.27 | 78.05 | 3,672,800 | +2.00(+2.63%) |
Jun 11, 2020 | 76.12 | 79.40 | 75.18 | 76.05 | 3,803,285 | -2.21(-2.82%) |
Jun 10, 2020 | 75.72 | 79.18 | 75.32 | 78.26 | 3,475,035 | +4.52(+6.13%) |
Jun 09, 2020 | 76.39 | 78.49 | 73.58 | 73.74 | 4,048,240 | -2.80(-3.66%) |
Jun 08, 2020 | 71.38 | 77.69 | 70.08 | 76.54 | 5,917,982 | +5.88(+8.32%) |
Jun 05, 2020 | 69.95 | 72.08 | 68.21 | 70.66 | 3,433,700 | -1.10(-1.53%) |
Jun 04, 2020 | 73.13 | 73.70 | 69.44 | 71.76 | 5,501,461 | -1.13(-1.55%) |
Jun 03, 2020 | 70.78 | 73.48 | 69.31 | 72.89 | 3,132,916 | +2.08(+2.94%) |
Jun 02, 2020 | 69.49 | 72.09 | 67.18 | 70.81 | 4,859,321 | +1.32(+1.90%) |
Jun 01, 2020 | 70.61 | 72.16 | 69.25 | 69.49 | 5,485,245 | -1.78(-2.50%) |
May 29, 2020 | 68.76 | 71.47 | 67.50 | 71.27 | 12,946,300 | +4.14(+6.17%) |
May 28, 2020 | 64.90 | 70.20 | 64.60 | 67.13 | 4,244,071 | +0.31(+0.46%) |
May 27, 2020 | 69.85 | 70.13 | 62.50 | 66.82 | 6,836,344 | -4.18(-5.89%) |
May 26, 2020 | 74.59 | 75.00 | 67.51 | 71.00 | 5,205,610 | -2.04(-2.79%) |
May 22, 2020 | 70.05 | 74.00 | 70.00 | 73.04 | 4,724,300 | +3.15(+4.51%) |
May 21, 2020 | 70.00 | 70.98 | 68.45 | 69.89 | 2,329,109 | -0.81(-1.15%) |
May 20, 2020 | 71.01 | 71.79 | 69.26 | 70.70 | 3,189,286 | +0.64(+0.91%) |
May 19, 2020 | 67.75 | 71.42 | 67.46 | 70.06 | 4,009,285 | +2.65(+3.93%) |
May 18, 2020 | 69.00 | 69.77 | 66.86 | 67.41 | 4,062,098 | +0.25(+0.37%) |
May 15, 2020 | 65.00 | 69.22 | 64.94 | 67.16 | 6,688,400 | +1.97(+3.02%) |
May 14, 2020 | 66.38 | 67.25 | 62.12 | 65.19 | 13,373,355 | -4.80(-6.86%) |
May 13, 2020 | 66.64 | 72.15 | 64.61 | 69.99 | 13,530,827 | +1.13(+1.64%) |
May 12, 2020 | 61.87 | 70.12 | 61.05 | 68.86 | 24,944,424 | +13.17(+23.65%) |
May 11, 2020 | 52.99 | 57.18 | 52.60 | 55.69 | 10,226,360 | +3.96(+7.66%) |
May 08, 2020 | 51.33 | 52.24 | 49.58 | 51.73 | 5,233,300 | +2.12(+4.27%) |
May 07, 2020 | 47.50 | 50.09 | 47.26 | 49.61 | 4,851,040 | +3.05(+6.55%) |
May 06, 2020 | 47.00 | 47.28 | 46.01 | 46.56 | 2,195,263 | -0.04(-0.09%) |
May 05, 2020 | 46.33 | 47.34 | 46.01 | 46.60 | 3,276,560 | +0.77(+1.68%) |
May 04, 2020 | 44.90 | 46.13 | 43.81 | 45.83 | 2,498,741 | +0.85(+1.89%) |