Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 98.48 | 98.61 | 95.09 | 97.90 | 611,420 | -0.86(-0.87%) |
Jul 30, 2020 | 99.75 | 100.86 | 98.63 | 98.75 | 514,607 | -2.90(-2.85%) |
Jul 29, 2020 | 96.89 | 101.98 | 96.57 | 101.66 | 591,744 | +5.10(+5.29%) |
Jul 28, 2020 | 97.45 | 99.53 | 96.18 | 96.55 | 791,240 | -0.19(-0.19%) |
Jul 27, 2020 | 91.04 | 96.81 | 90.56 | 96.74 | 649,947 | +6.54(+7.26%) |
Jul 24, 2020 | 88.28 | 91.01 | 87.31 | 90.20 | 502,205 | +1.86(+2.10%) |
Jul 23, 2020 | 93.77 | 96.73 | 86.50 | 88.34 | 1,186,113 | +0.15(+0.17%) |
Jul 22, 2020 | 83.32 | 89.62 | 83.20 | 88.19 | 705,694 | +4.32(+5.15%) |
Jul 21, 2020 | 84.77 | 85.45 | 83.41 | 83.87 | 437,609 | +0.95(+1.14%) |
Jul 20, 2020 | 81.90 | 83.07 | 80.62 | 82.92 | 339,443 | +0.87(+1.06%) |
Jul 17, 2020 | 83.41 | 84.25 | 81.76 | 82.05 | 435,744 | -0.63(-0.76%) |
Jul 16, 2020 | 81.64 | 83.29 | 80.50 | 82.68 | 374,229 | +1.54(+1.90%) |
Jul 15, 2020 | 81.54 | 81.72 | 78.52 | 81.14 | 358,047 | +2.63(+3.34%) |
Jul 14, 2020 | 76.11 | 78.68 | 74.87 | 78.52 | 314,780 | +2.41(+3.16%) |
Jul 13, 2020 | 79.72 | 80.87 | 76.00 | 76.11 | 427,434 | -2.25(-2.87%) |
Jul 10, 2020 | 77.33 | 79.32 | 76.74 | 78.36 | 257,029 | +1.47(+1.91%) |
Jul 09, 2020 | 81.83 | 82.69 | 76.23 | 76.89 | 471,072 | -4.24(-5.23%) |
Jul 08, 2020 | 76.31 | 82.28 | 76.31 | 81.14 | 822,435 | +5.10(+6.71%) |
Jul 07, 2020 | 74.34 | 77.53 | 74.23 | 76.03 | 605,028 | +0.73(+0.97%) |
Jul 06, 2020 | 74.78 | 75.37 | 73.18 | 75.30 | 242,340 | +2.77(+3.82%) |
Jul 02, 2020 | 74.35 | 74.46 | 72.38 | 72.53 | 250,748 | +0.15(+0.20%) |
Jul 01, 2020 | 75.07 | 75.37 | 72.06 | 72.38 | 380,607 | -2.75(-3.67%) |
Jun 30, 2020 | 72.64 | 75.44 | 72.25 | 75.13 | 426,125 | +2.49(+3.42%) |
Jun 29, 2020 | 69.83 | 73.45 | 69.11 | 72.65 | 528,306 | +2.95(+4.23%) |
Jun 26, 2020 | 71.22 | 71.22 | 69.16 | 69.70 | 537,563 | -1.64(-2.30%) |
Jun 25, 2020 | 70.08 | 71.42 | 67.31 | 71.33 | 593,424 | -0.91(-1.26%) |
Jun 24, 2020 | 73.84 | 74.33 | 70.39 | 72.24 | 473,284 | -3.22(-4.26%) |
Jun 23, 2020 | 75.32 | 75.70 | 73.68 | 75.46 | 309,801 | +1.15(+1.55%) |
Jun 22, 2020 | 71.74 | 74.34 | 71.35 | 74.30 | 380,403 | +1.84(+2.53%) |
Jun 19, 2020 | 74.62 | 74.62 | 71.31 | 72.47 | 786,488 | -0.93(-1.26%) |
Jun 18, 2020 | 73.09 | 74.24 | 71.70 | 73.40 | 394,611 | -1.09(-1.46%) |
Jun 17, 2020 | 75.98 | 77.18 | 73.93 | 74.48 | 276,894 | -1.73(-2.27%) |
Jun 16, 2020 | 77.47 | 77.68 | 73.07 | 76.21 | 538,126 | +2.78(+3.79%) |
Jun 15, 2020 | 65.82 | 73.53 | 65.42 | 73.43 | 516,442 | +4.13(+5.95%) |
Jun 12, 2020 | 69.90 | 70.79 | 66.27 | 69.30 | 403,122 | +3.08(+4.65%) |
Jun 11, 2020 | 70.85 | 71.84 | 66.03 | 66.22 | 653,414 | -7.77(-10.50%) |
Jun 10, 2020 | 73.46 | 75.73 | 71.60 | 73.99 | 304,592 | -0.20(-0.27%) |
Jun 09, 2020 | 72.13 | 75.06 | 72.01 | 74.19 | 425,307 | +0.03(+0.04%) |
Jun 08, 2020 | 76.88 | 78.23 | 73.53 | 74.16 | 365,806 | -1.18(-1.57%) |
Jun 05, 2020 | 74.30 | 76.04 | 73.19 | 75.34 | 557,421 | +2.64(+3.62%) |
Jun 04, 2020 | 74.08 | 76.19 | 72.48 | 72.71 | 337,301 | -2.49(-3.31%) |
Jun 03, 2020 | 73.16 | 75.58 | 72.30 | 75.19 | 327,785 | +3.87(+5.42%) |
Jun 02, 2020 | 70.94 | 72.13 | 69.72 | 71.32 | 339,472 | +1.57(+2.25%) |
Jun 01, 2020 | 69.30 | 72.02 | 68.05 | 69.75 | 368,087 | +1.15(+1.68%) |
May 29, 2020 | 69.62 | 72.07 | 68.58 | 68.60 | 640,193 | -1.75(-2.48%) |
May 28, 2020 | 77.13 | 77.41 | 70.13 | 70.35 | 643,218 | -4.77(-6.35%) |
May 27, 2020 | 72.28 | 75.33 | 71.92 | 75.11 | 490,755 | +4.94(+7.03%) |
May 26, 2020 | 71.54 | 72.22 | 69.42 | 70.18 | 476,789 | +2.40(+3.54%) |
May 22, 2020 | 66.50 | 68.19 | 65.32 | 67.78 | 262,601 | +1.88(+2.85%) |
May 21, 2020 | 63.87 | 67.12 | 63.87 | 65.91 | 285,789 | +1.94(+3.04%) |
May 20, 2020 | 66.28 | 67.07 | 62.65 | 63.96 | 434,534 | -0.57(-0.89%) |
May 19, 2020 | 62.94 | 66.49 | 61.74 | 64.53 | 533,015 | +0.74(+1.16%) |
May 18, 2020 | 60.12 | 64.32 | 60.03 | 63.79 | 552,363 | +7.67(+13.67%) |
May 15, 2020 | 53.70 | 57.18 | 52.79 | 56.12 | 364,218 | +2.22(+4.12%) |
May 14, 2020 | 51.27 | 53.93 | 49.53 | 53.90 | 319,954 | +0.82(+1.54%) |
May 13, 2020 | 54.72 | 54.88 | 52.23 | 53.08 | 575,247 | -2.21(-4.00%) |
May 12, 2020 | 57.49 | 57.49 | 55.29 | 55.29 | 452,015 | -2.01(-3.51%) |
May 11, 2020 | 57.39 | 58.26 | 56.09 | 57.31 | 490,814 | -1.42(-2.42%) |
May 08, 2020 | 57.12 | 58.93 | 55.68 | 58.73 | 369,182 | +3.24(+5.83%) |
May 07, 2020 | 55.26 | 55.97 | 54.71 | 55.49 | 431,457 | +1.50(+2.78%) |
May 06, 2020 | 54.74 | 55.48 | 53.69 | 53.99 | 442,260 | -0.40(-0.74%) |
May 05, 2020 | 54.05 | 55.87 | 53.63 | 54.40 | 581,274 | +1.55(+2.93%) |
May 04, 2020 | 49.77 | 53.29 | 49.21 | 52.85 | 589,916 | +1.57(+3.06%) |