Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 83.36 | 85.60 | 83.18 | 85.48 | 2,290,670 | +2.09(+2.51%) |
Jul 30, 2020 | 83.77 | 84.38 | 83.25 | 83.39 | 1,890,989 | -1.74(-2.04%) |
Jul 29, 2020 | 83.60 | 85.48 | 83.54 | 85.13 | 1,821,742 | +1.57(+1.87%) |
Jul 28, 2020 | 83.95 | 84.28 | 83.28 | 83.56 | 1,229,859 | -0.39(-0.46%) |
Jul 27, 2020 | 85.12 | 85.27 | 83.01 | 83.95 | 1,805,459 | -1.50(-1.76%) |
Jul 24, 2020 | 85.83 | 86.46 | 84.13 | 85.46 | 2,050,726 | -0.28(-0.33%) |
Jul 23, 2020 | 84.53 | 86.41 | 84.53 | 85.74 | 3,561,402 | +1.04(+1.23%) |
Jul 22, 2020 | 82.74 | 84.91 | 82.71 | 84.69 | 1,906,262 | +1.50(+1.81%) |
Jul 21, 2020 | 82.80 | 84.16 | 82.67 | 83.19 | 1,903,354 | +0.84(+1.02%) |
Jul 20, 2020 | 82.65 | 83.52 | 82.25 | 82.35 | 1,958,227 | -0.67(-0.81%) |
Jul 17, 2020 | 83.34 | 83.39 | 81.65 | 83.02 | 3,615,604 | +0.05(+0.07%) |
Jul 16, 2020 | 81.30 | 84.24 | 81.19 | 82.96 | 2,300,655 | +1.34(+1.64%) |
Jul 15, 2020 | 83.25 | 83.25 | 80.92 | 81.62 | 2,739,288 | +0.36(+0.45%) |
Jul 14, 2020 | 80.15 | 81.89 | 79.97 | 81.26 | 2,729,756 | +1.11(+1.39%) |
Jul 13, 2020 | 79.94 | 81.08 | 78.22 | 80.15 | 3,142,440 | +1.39(+1.76%) |
Jul 10, 2020 | 78.10 | 79.27 | 77.60 | 78.76 | 3,084,151 | +1.04(+1.34%) |
Jul 09, 2020 | 80.21 | 80.41 | 76.95 | 77.72 | 3,551,285 | -3.03(-3.76%) |
Jul 08, 2020 | 80.77 | 82.37 | 79.41 | 80.75 | 5,591,882 | -3.15(-3.76%) |
Jul 07, 2020 | 86.09 | 86.22 | 83.70 | 83.91 | 1,449,245 | -2.71(-3.13%) |
Jul 06, 2020 | 86.79 | 87.68 | 86.12 | 86.61 | 1,602,673 | +1.40(+1.65%) |
Jul 02, 2020 | 87.91 | 88.08 | 85.01 | 85.21 | 2,143,590 | -1.30(-1.51%) |
Jul 01, 2020 | 87.60 | 88.24 | 86.37 | 86.51 | 1,778,852 | -1.32(-1.51%) |
Jun 30, 2020 | 86.53 | 88.46 | 86.41 | 87.84 | 2,031,490 | +1.40(+1.62%) |
Jun 29, 2020 | 86.54 | 86.83 | 85.65 | 86.43 | 1,393,676 | +0.78(+0.91%) |
Jun 26, 2020 | 85.58 | 86.67 | 84.87 | 85.65 | 2,670,185 | -1.13(-1.30%) |
Jun 25, 2020 | 84.56 | 86.83 | 84.45 | 86.79 | 1,824,603 | +2.61(+3.10%) |
Jun 24, 2020 | 86.76 | 86.85 | 84.11 | 84.18 | 3,029,648 | -3.36(-3.84%) |
Jun 23, 2020 | 89.58 | 89.91 | 87.43 | 87.54 | 1,846,590 | -0.45(-0.51%) |
Jun 22, 2020 | 88.65 | 89.28 | 87.79 | 87.99 | 1,617,991 | -1.42(-1.59%) |
Jun 19, 2020 | 91.47 | 91.47 | 88.31 | 89.41 | 4,011,461 | -0.02(-0.02%) |
Jun 18, 2020 | 88.26 | 89.67 | 87.48 | 89.43 | 1,476,438 | +0.72(+0.82%) |
Jun 17, 2020 | 89.78 | 90.25 | 88.48 | 88.71 | 1,730,153 | -1.06(-1.18%) |
Jun 16, 2020 | 91.13 | 91.54 | 88.04 | 89.77 | 2,042,950 | +1.17(+1.32%) |
Jun 15, 2020 | 84.31 | 89.12 | 83.95 | 88.60 | 2,262,475 | +1.93(+2.23%) |
Jun 12, 2020 | 88.15 | 88.30 | 84.46 | 86.67 | 2,427,922 | +0.82(+0.96%) |
Jun 11, 2020 | 90.32 | 90.77 | 85.84 | 85.84 | 2,534,625 | -6.51(-7.05%) |
Jun 10, 2020 | 93.26 | 94.19 | 92.09 | 92.36 | 2,222,484 | -1.11(-1.19%) |
Jun 09, 2020 | 95.46 | 95.89 | 93.11 | 93.47 | 1,827,341 | -3.42(-3.53%) |
Jun 08, 2020 | 95.68 | 96.97 | 94.88 | 96.89 | 2,473,630 | +1.38(+1.44%) |
Jun 05, 2020 | 96.40 | 96.54 | 93.15 | 95.52 | 2,554,464 | +3.27(+3.54%) |
Jun 04, 2020 | 90.47 | 92.46 | 89.88 | 92.25 | 2,186,597 | +1.31(+1.44%) |
Jun 03, 2020 | 90.79 | 91.38 | 90.30 | 90.93 | 1,847,547 | +1.28(+1.42%) |
Jun 02, 2020 | 90.02 | 90.30 | 89.06 | 89.66 | 1,751,318 | -0.06(-0.07%) |
Jun 01, 2020 | 89.08 | 90.19 | 88.72 | 89.72 | 1,767,914 | +1.14(+1.29%) |
May 29, 2020 | 88.47 | 88.78 | 87.03 | 88.58 | 2,332,519 | -0.41(-0.46%) |
May 28, 2020 | 89.29 | 89.94 | 87.77 | 88.99 | 2,134,076 | +0.97(+1.10%) |
May 27, 2020 | 86.83 | 88.04 | 85.14 | 88.02 | 3,010,826 | +3.31(+3.91%) |
May 26, 2020 | 88.17 | 88.37 | 84.54 | 84.70 | 3,060,990 | -0.69(-0.81%) |
May 22, 2020 | 85.05 | 85.61 | 83.48 | 85.40 | 1,676,833 | +0.62(+0.73%) |
May 21, 2020 | 86.90 | 87.21 | 82.93 | 84.78 | 3,300,283 | -2.58(-2.95%) |
May 20, 2020 | 88.77 | 89.11 | 87.14 | 87.35 | 2,650,147 | -0.25(-0.29%) |
May 19, 2020 | 88.59 | 89.51 | 87.56 | 87.60 | 1,310,657 | -1.59(-1.79%) |
May 18, 2020 | 88.52 | 90.09 | 88.32 | 89.20 | 1,789,670 | +3.30(+3.84%) |
May 15, 2020 | 83.83 | 86.11 | 82.90 | 85.90 | 2,708,781 | +1.31(+1.55%) |
May 14, 2020 | 82.12 | 84.79 | 80.62 | 84.59 | 1,876,886 | +1.66(+2.00%) |
May 13, 2020 | 87.30 | 87.71 | 82.36 | 82.93 | 3,106,966 | -4.93(-5.61%) |
May 12, 2020 | 91.93 | 92.36 | 87.84 | 87.86 | 1,814,408 | -3.86(-4.21%) |
May 11, 2020 | 89.95 | 92.24 | 88.96 | 91.72 | 2,308,498 | +0.95(+1.04%) |
May 08, 2020 | 92.40 | 92.58 | 90.64 | 90.77 | 2,462,286 | -0.05(-0.06%) |
May 07, 2020 | 92.39 | 93.71 | 90.21 | 90.83 | 2,674,430 | -0.57(-0.62%) |
May 06, 2020 | 92.16 | 93.93 | 90.99 | 91.40 | 2,744,216 | -0.60(-0.66%) |
May 05, 2020 | 91.10 | 93.05 | 91.10 | 92.00 | 2,228,354 | +1.63(+1.80%) |
May 04, 2020 | 89.14 | 90.73 | 88.41 | 90.37 | 1,719,205 | +0.54(+0.60%) |