Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 87.07 | 87.63 | 84.82 | 87.56 | 2,368,049 | +0.34(+0.40%) |
Jul 30, 2020 | 86.33 | 87.35 | 84.87 | 87.21 | 1,474,344 | -0.16(-0.18%) |
Jul 29, 2020 | 86.37 | 88.40 | 86.25 | 87.37 | 2,354,913 | +1.74(+2.03%) |
Jul 28, 2020 | 85.96 | 86.66 | 84.88 | 85.63 | 2,238,574 | -1.30(-1.49%) |
Jul 27, 2020 | 83.65 | 87.50 | 83.03 | 86.93 | 3,054,567 | +4.71(+5.73%) |
Jul 24, 2020 | 82.85 | 83.63 | 81.44 | 82.21 | 2,289,307 | -2.53(-2.98%) |
Jul 23, 2020 | 88.35 | 89.21 | 83.05 | 84.74 | 2,808,438 | -3.34(-3.79%) |
Jul 22, 2020 | 87.83 | 88.81 | 85.13 | 88.08 | 3,531,029 | -0.23(-0.26%) |
Jul 21, 2020 | 88.32 | 88.95 | 87.02 | 88.30 | 3,412,561 | -0.02(-0.02%) |
Jul 20, 2020 | 85.58 | 88.44 | 85.06 | 88.32 | 1,599,998 | +3.27(+3.84%) |
Jul 17, 2020 | 84.91 | 85.26 | 84.26 | 85.06 | 1,048,232 | +0.31(+0.37%) |
Jul 16, 2020 | 83.82 | 85.17 | 83.53 | 84.74 | 1,114,263 | -0.42(-0.50%) |
Jul 15, 2020 | 85.80 | 85.80 | 83.35 | 85.17 | 1,616,276 | -0.08(-0.09%) |
Jul 14, 2020 | 84.74 | 85.27 | 81.60 | 85.24 | 2,626,074 | -0.24(-0.28%) |
Jul 13, 2020 | 87.06 | 89.27 | 85.44 | 85.48 | 2,317,029 | -0.52(-0.61%) |
Jul 10, 2020 | 87.10 | 87.45 | 84.53 | 86.00 | 2,109,978 | -1.06(-1.22%) |
Jul 09, 2020 | 86.89 | 87.86 | 85.76 | 87.06 | 1,463,957 | +0.65(+0.75%) |
Jul 08, 2020 | 86.08 | 87.06 | 85.25 | 86.42 | 1,751,970 | +1.44(+1.69%) |
Jul 07, 2020 | 86.40 | 87.48 | 84.94 | 84.98 | 2,026,856 | -1.76(-2.03%) |
Jul 06, 2020 | 85.55 | 88.17 | 84.84 | 86.74 | 1,822,568 | +3.49(+4.20%) |
Jul 02, 2020 | 82.68 | 84.37 | 82.35 | 83.25 | 1,635,495 | +1.64(+2.01%) |
Jul 01, 2020 | 83.36 | 83.45 | 81.50 | 81.60 | 1,445,214 | -1.57(-1.89%) |
Jun 30, 2020 | 82.29 | 83.52 | 80.86 | 83.18 | 2,375,283 | +1.65(+2.03%) |
Jun 29, 2020 | 80.49 | 82.03 | 79.31 | 81.52 | 1,632,810 | +0.96(+1.20%) |
Jun 26, 2020 | 83.29 | 83.63 | 80.35 | 80.56 | 2,434,294 | -2.93(-3.51%) |
Jun 25, 2020 | 80.19 | 83.49 | 79.36 | 83.49 | 2,591,919 | +3.42(+4.27%) |
Jun 24, 2020 | 82.34 | 83.52 | 79.62 | 80.08 | 3,048,360 | -2.34(-2.84%) |
Jun 23, 2020 | 83.66 | 84.07 | 82.18 | 82.42 | 2,019,921 | -0.11(-0.13%) |
Jun 22, 2020 | 81.63 | 83.17 | 80.50 | 82.53 | 2,640,045 | +1.08(+1.33%) |
Jun 19, 2020 | 79.16 | 81.48 | 78.77 | 81.44 | 4,892,261 | +3.09(+3.94%) |
Jun 18, 2020 | 77.62 | 78.67 | 76.78 | 78.35 | 2,057,606 | +1.17(+1.52%) |
Jun 17, 2020 | 76.25 | 77.53 | 75.86 | 77.18 | 2,187,611 | +1.37(+1.80%) |
Jun 16, 2020 | 76.44 | 77.62 | 74.61 | 75.82 | 2,646,766 | +2.42(+3.30%) |
Jun 15, 2020 | 69.32 | 73.49 | 68.95 | 73.39 | 2,787,476 | +2.78(+3.93%) |
Jun 12, 2020 | 72.34 | 73.02 | 69.21 | 70.62 | 2,589,441 | +0.93(+1.33%) |
Jun 11, 2020 | 72.83 | 73.30 | 69.64 | 69.69 | 2,796,861 | -5.38(-7.17%) |
Jun 10, 2020 | 74.16 | 76.26 | 73.78 | 75.08 | 2,316,941 | +1.40(+1.90%) |
Jun 09, 2020 | 72.50 | 74.52 | 71.36 | 73.68 | 3,027,507 | -0.04(-0.05%) |
Jun 08, 2020 | 76.77 | 76.96 | 72.74 | 73.72 | 2,896,437 | -1.83(-2.42%) |
Jun 05, 2020 | 74.71 | 76.80 | 74.01 | 75.55 | 2,570,339 | +3.51(+4.88%) |
Jun 04, 2020 | 71.31 | 72.52 | 70.71 | 72.04 | 2,028,333 | +0.86(+1.20%) |
Jun 03, 2020 | 70.15 | 72.32 | 69.51 | 71.18 | 2,518,458 | +2.82(+4.13%) |
Jun 02, 2020 | 66.32 | 68.39 | 66.06 | 68.35 | 1,366,256 | +2.25(+3.41%) |
Jun 01, 2020 | 65.79 | 66.88 | 65.45 | 66.10 | 1,995,445 | +0.14(+0.21%) |
May 29, 2020 | 63.75 | 66.19 | 63.75 | 65.96 | 2,504,602 | +2.42(+3.81%) |
May 28, 2020 | 66.58 | 67.09 | 63.20 | 63.54 | 2,316,471 | -2.98(-4.48%) |
May 27, 2020 | 64.93 | 66.62 | 63.90 | 66.52 | 2,689,904 | +2.70(+4.23%) |
May 26, 2020 | 63.78 | 64.82 | 62.11 | 63.83 | 1,955,543 | +2.17(+3.51%) |
May 22, 2020 | 60.88 | 61.71 | 60.04 | 61.66 | 865,304 | +0.99(+1.64%) |
May 21, 2020 | 61.77 | 62.32 | 59.88 | 60.67 | 1,557,910 | -1.76(-2.82%) |
May 20, 2020 | 61.64 | 62.73 | 61.42 | 62.43 | 2,078,474 | +2.37(+3.94%) |
May 19, 2020 | 59.93 | 61.88 | 59.68 | 60.06 | 1,590,474 | +0.46(+0.77%) |
May 18, 2020 | 57.50 | 59.91 | 56.50 | 59.60 | 2,578,883 | +3.69(+6.61%) |
May 15, 2020 | 56.44 | 58.33 | 55.44 | 55.90 | 3,333,199 | -4.42(-7.33%) |
May 14, 2020 | 57.91 | 60.48 | 56.34 | 60.33 | 2,076,999 | +1.63(+2.78%) |
May 13, 2020 | 60.14 | 61.14 | 57.62 | 58.69 | 1,748,622 | -1.54(-2.56%) |
May 12, 2020 | 62.31 | 62.81 | 60.23 | 60.24 | 1,766,507 | -1.78(-2.87%) |
May 11, 2020 | 63.07 | 63.43 | 61.98 | 62.02 | 2,839,149 | -1.95(-3.04%) |
May 08, 2020 | 62.01 | 64.57 | 62.01 | 63.96 | 2,088,923 | +2.61(+4.26%) |
May 07, 2020 | 60.30 | 61.55 | 60.30 | 61.35 | 2,526,019 | +1.90(+3.19%) |
May 06, 2020 | 59.37 | 60.61 | 58.79 | 59.45 | 1,624,727 | +1.04(+1.78%) |
May 05, 2020 | 59.42 | 60.58 | 58.07 | 58.41 | 1,739,880 | +0.85(+1.47%) |
May 04, 2020 | 56.35 | 58.15 | 56.06 | 57.56 | 2,209,409 | +0.72(+1.26%) |