Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 86.94 | 87.26 | 84.28 | 85.18 | 382,200 | -0.85(-0.99%) |
Jul 30, 2020 | 83.02 | 86.57 | 82.99 | 86.03 | 528,530 | +1.88(+2.23%) |
Jul 29, 2020 | 82.89 | 84.99 | 82.81 | 84.15 | 553,411 | +1.53(+1.85%) |
Jul 28, 2020 | 83.30 | 84.48 | 81.40 | 82.62 | 522,556 | -1.11(-1.33%) |
Jul 27, 2020 | 82.78 | 84.27 | 80.87 | 83.73 | 585,488 | +2.13(+2.61%) |
Jul 24, 2020 | 83.29 | 83.48 | 79.75 | 81.60 | 400,300 | -2.67(-3.17%) |
Jul 23, 2020 | 82.88 | 87.95 | 82.43 | 84.27 | 945,836 | +1.44(+1.74%) |
Jul 22, 2020 | 81.90 | 83.14 | 81.90 | 82.83 | 335,592 | +1.47(+1.81%) |
Jul 21, 2020 | 83.69 | 83.69 | 81.05 | 81.36 | 617,210 | -1.31(-1.58%) |
Jul 20, 2020 | 83.28 | 84.79 | 81.87 | 82.67 | 797,256 | -0.25(-0.30%) |
Jul 17, 2020 | 82.52 | 84.23 | 82.30 | 82.92 | 441,700 | +0.63(+0.77%) |
Jul 16, 2020 | 83.05 | 83.10 | 81.34 | 82.29 | 457,241 | -0.93(-1.12%) |
Jul 15, 2020 | 82.05 | 83.86 | 80.72 | 83.22 | 414,470 | +2.08(+2.56%) |
Jul 14, 2020 | 79.66 | 81.18 | 77.50 | 81.14 | 832,081 | +0.82(+1.02%) |
Jul 13, 2020 | 85.50 | 87.00 | 79.04 | 80.32 | 968,805 | -4.89(-5.74%) |
Jul 10, 2020 | 86.66 | 87.25 | 85.01 | 85.21 | 406,000 | -2.31(-2.64%) |
Jul 09, 2020 | 87.11 | 88.41 | 85.36 | 87.52 | 724,078 | +0.39(+0.45%) |
Jul 08, 2020 | 86.89 | 87.17 | 85.61 | 87.13 | 533,371 | +1.85(+2.17%) |
Jul 07, 2020 | 85.27 | 87.65 | 84.85 | 85.28 | 778,759 | +0.04(+0.05%) |
Jul 06, 2020 | 84.26 | 86.14 | 83.40 | 85.24 | 1,366,937 | +1.69(+2.02%) |
Jul 02, 2020 | 84.04 | 84.95 | 82.77 | 83.55 | 512,300 | -0.18(-0.21%) |
Jul 01, 2020 | 80.92 | 84.31 | 80.81 | 83.73 | 666,152 | +2.60(+3.20%) |
Jun 30, 2020 | 79.66 | 81.41 | 78.35 | 81.13 | 940,527 | +1.13(+1.41%) |
Jun 29, 2020 | 81.10 | 81.78 | 77.57 | 80.00 | 1,195,874 | -0.65(-0.81%) |
Jun 26, 2020 | 82.94 | 83.98 | 79.83 | 80.65 | 3,039,000 | -2.16(-2.61%) |
Jun 25, 2020 | 81.27 | 83.12 | 79.20 | 82.81 | 874,806 | +1.54(+1.89%) |
Jun 24, 2020 | 82.50 | 83.22 | 79.50 | 81.27 | 995,630 | -2.10(-2.52%) |
Jun 23, 2020 | 84.09 | 87.18 | 82.78 | 83.37 | 1,132,008 | +0.27(+0.32%) |
Jun 22, 2020 | 79.30 | 83.17 | 78.26 | 83.10 | 1,045,009 | +4.18(+5.30%) |
Jun 19, 2020 | 80.35 | 80.75 | 78.51 | 78.92 | 880,200 | -0.63(-0.79%) |
Jun 18, 2020 | 78.23 | 80.25 | 78.23 | 79.55 | 632,720 | +1.24(+1.58%) |
Jun 17, 2020 | 81.18 | 82.32 | 77.69 | 78.31 | 1,100,947 | -2.76(-3.40%) |
Jun 16, 2020 | 83.00 | 83.36 | 80.11 | 81.07 | 834,012 | +0.01(+0.01%) |
Jun 15, 2020 | 75.88 | 81.63 | 75.49 | 81.06 | 1,105,332 | +3.97(+5.15%) |
Jun 12, 2020 | 79.33 | 79.47 | 74.31 | 77.09 | 1,359,200 | +0.65(+0.85%) |
Jun 11, 2020 | 80.42 | 81.81 | 75.97 | 76.44 | 1,213,690 | -6.35(-7.67%) |
Jun 10, 2020 | 80.59 | 83.44 | 80.03 | 82.79 | 961,572 | +2.59(+3.23%) |
Jun 09, 2020 | 80.80 | 82.88 | 79.92 | 80.20 | 1,388,486 | -0.10(-0.12%) |
Jun 08, 2020 | 83.50 | 84.00 | 79.00 | 80.30 | 1,786,755 | -2.92(-3.51%) |
Jun 05, 2020 | 83.46 | 84.52 | 81.85 | 83.22 | 1,137,500 | +0.55(+0.67%) |
Jun 04, 2020 | 85.22 | 85.44 | 81.79 | 82.67 | 1,715,014 | -2.22(-2.62%) |
Jun 03, 2020 | 87.52 | 88.10 | 84.26 | 84.89 | 2,647,575 | -2.49(-2.85%) |
Jun 02, 2020 | 82.25 | 88.67 | 82.00 | 87.38 | 7,178,098 | -0.96(-1.09%) |
Jun 01, 2020 | 89.64 | 91.88 | 87.59 | 88.34 | 588,466 | -2.05(-2.27%) |
May 29, 2020 | 88.68 | 90.50 | 87.24 | 90.39 | 785,300 | +2.54(+2.89%) |
May 28, 2020 | 87.20 | 90.21 | 86.51 | 87.85 | 512,068 | +0.12(+0.14%) |
May 27, 2020 | 89.94 | 89.94 | 80.44 | 87.73 | 1,068,102 | -1.31(-1.47%) |
May 26, 2020 | 98.50 | 98.50 | 88.32 | 89.04 | 1,214,680 | -7.87(-8.12%) |
May 22, 2020 | 94.87 | 97.19 | 94.84 | 96.91 | 375,800 | +1.05(+1.10%) |
May 21, 2020 | 96.39 | 97.10 | 94.20 | 95.86 | 527,183 | -0.54(-0.56%) |
May 20, 2020 | 97.99 | 99.25 | 95.99 | 96.40 | 432,404 | -0.38(-0.39%) |
May 19, 2020 | 94.19 | 98.49 | 93.58 | 96.78 | 520,775 | +2.36(+2.50%) |
May 18, 2020 | 98.49 | 100.00 | 93.37 | 94.42 | 789,046 | -3.08(-3.16%) |
May 15, 2020 | 92.00 | 97.98 | 91.27 | 97.50 | 696,100 | +5.07(+5.49%) |
May 14, 2020 | 95.19 | 96.33 | 91.11 | 92.43 | 842,266 | -3.90(-4.05%) |
May 13, 2020 | 96.00 | 98.46 | 92.32 | 96.33 | 894,369 | -0.40(-0.41%) |
May 12, 2020 | 93.30 | 99.31 | 93.12 | 96.73 | 1,431,877 | +2.01(+2.12%) |
May 11, 2020 | 86.50 | 95.49 | 85.60 | 94.72 | 1,946,300 | +6.57(+7.45%) |
May 08, 2020 | 91.10 | 91.10 | 87.12 | 88.15 | 1,671,900 | +4.20(+5.00%) |
May 07, 2020 | 82.01 | 86.00 | 81.16 | 83.95 | 1,540,187 | +3.10(+3.83%) |
May 06, 2020 | 78.90 | 82.85 | 78.25 | 80.85 | 997,898 | +3.03(+3.89%) |
May 05, 2020 | 74.87 | 80.40 | 74.87 | 77.82 | 845,273 | +3.96(+5.36%) |
May 04, 2020 | 72.17 | 74.00 | 71.41 | 73.86 | 536,113 | +0.38(+0.52%) |