Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 87.61 | 87.61 | 84.43 | 85.78 | 924,338 | -1.93(-2.20%) |
Jul 30, 2020 | 89.76 | 90.71 | 87.20 | 87.71 | 928,261 | -3.29(-3.62%) |
Jul 29, 2020 | 91.04 | 92.00 | 88.81 | 91.00 | 1,054,111 | -0.01(-0.01%) |
Jul 28, 2020 | 91.98 | 92.62 | 90.22 | 91.01 | 1,080,682 | -1.38(-1.50%) |
Jul 27, 2020 | 91.41 | 92.93 | 90.46 | 92.39 | 771,407 | +0.66(+0.72%) |
Jul 24, 2020 | 92.69 | 93.16 | 91.39 | 91.73 | 441,159 | -0.60(-0.65%) |
Jul 23, 2020 | 92.70 | 93.98 | 92.04 | 92.33 | 571,826 | -0.72(-0.78%) |
Jul 22, 2020 | 92.86 | 93.65 | 92.14 | 93.05 | 499,599 | +0.13(+0.14%) |
Jul 21, 2020 | 92.53 | 93.84 | 92.44 | 92.92 | 509,856 | +0.36(+0.39%) |
Jul 20, 2020 | 93.83 | 93.83 | 92.22 | 92.56 | 414,822 | -0.88(-0.95%) |
Jul 17, 2020 | 95.77 | 95.77 | 93.36 | 93.45 | 985,968 | -2.09(-2.19%) |
Jul 16, 2020 | 91.79 | 96.70 | 91.67 | 95.53 | 1,133,928 | +3.76(+4.09%) |
Jul 15, 2020 | 93.00 | 93.00 | 90.68 | 91.78 | 739,289 | +0.64(+0.71%) |
Jul 14, 2020 | 88.25 | 91.23 | 88.22 | 91.13 | 801,410 | +2.98(+3.38%) |
Jul 13, 2020 | 88.57 | 89.51 | 87.66 | 88.15 | 536,798 | -0.10(-0.11%) |
Jul 10, 2020 | 85.64 | 88.32 | 85.64 | 88.25 | 542,792 | +3.14(+3.69%) |
Jul 09, 2020 | 86.15 | 86.15 | 84.65 | 85.11 | 679,488 | -0.84(-0.98%) |
Jul 08, 2020 | 87.76 | 88.24 | 85.07 | 85.95 | 680,598 | -2.11(-2.39%) |
Jul 07, 2020 | 88.36 | 88.93 | 87.47 | 88.06 | 647,238 | -1.19(-1.33%) |
Jul 06, 2020 | 90.05 | 91.01 | 87.91 | 89.24 | 831,837 | +0.31(+0.35%) |
Jul 02, 2020 | 89.69 | 90.15 | 87.94 | 88.93 | 1,015,215 | +0.25(+0.28%) |
Jul 01, 2020 | 89.12 | 89.39 | 87.21 | 88.68 | 741,556 | -0.38(-0.43%) |
Jun 30, 2020 | 87.06 | 89.52 | 86.66 | 89.06 | 870,024 | +1.59(+1.82%) |
Jun 29, 2020 | 86.65 | 88.80 | 86.34 | 87.48 | 627,200 | +2.09(+2.45%) |
Jun 26, 2020 | 85.16 | 86.14 | 84.62 | 85.39 | 999,079 | -0.22(-0.26%) |
Jun 25, 2020 | 86.88 | 87.05 | 83.33 | 85.61 | 813,458 | -1.79(-2.05%) |
Jun 24, 2020 | 88.49 | 88.84 | 87.23 | 87.40 | 956,422 | -1.78(-2.00%) |
Jun 23, 2020 | 88.60 | 89.78 | 88.52 | 89.19 | 903,468 | +1.22(+1.39%) |
Jun 22, 2020 | 88.38 | 88.59 | 86.67 | 87.97 | 862,670 | -1.05(-1.18%) |
Jun 19, 2020 | 88.18 | 89.02 | 86.58 | 89.02 | 3,666,876 | +1.90(+2.18%) |
Jun 18, 2020 | 87.80 | 88.41 | 86.48 | 87.12 | 969,740 | -1.30(-1.47%) |
Jun 17, 2020 | 90.37 | 90.37 | 88.10 | 88.42 | 559,398 | -1.65(-1.83%) |
Jun 16, 2020 | 91.43 | 92.35 | 89.56 | 90.07 | 896,650 | +1.30(+1.47%) |
Jun 15, 2020 | 85.82 | 89.20 | 84.53 | 88.77 | 1,056,650 | +0.49(+0.56%) |
Jun 12, 2020 | 89.87 | 90.64 | 85.88 | 88.28 | 652,606 | +1.41(+1.62%) |
Jun 11, 2020 | 90.84 | 91.52 | 86.79 | 86.87 | 783,199 | -6.36(-6.83%) |
Jun 10, 2020 | 94.48 | 95.08 | 93.13 | 93.23 | 521,772 | -2.24(-2.35%) |
Jun 09, 2020 | 97.75 | 97.75 | 95.32 | 95.47 | 582,516 | -3.51(-3.55%) |
Jun 08, 2020 | 97.00 | 99.24 | 96.97 | 98.99 | 631,232 | +1.12(+1.14%) |
Jun 05, 2020 | 98.65 | 99.85 | 97.01 | 97.87 | 986,967 | +1.71(+1.78%) |
Jun 04, 2020 | 94.35 | 96.22 | 94.35 | 96.16 | 964,892 | +1.03(+1.08%) |
Jun 03, 2020 | 92.67 | 95.65 | 92.02 | 95.14 | 696,963 | +4.08(+4.48%) |
Jun 02, 2020 | 91.69 | 92.06 | 90.67 | 91.06 | 919,925 | +0.21(+0.23%) |
Jun 01, 2020 | 89.63 | 91.07 | 89.50 | 90.84 | 560,142 | +1.07(+1.19%) |
May 29, 2020 | 89.77 | 90.02 | 87.88 | 89.77 | 925,627 | -0.26(-0.29%) |
May 28, 2020 | 91.33 | 91.55 | 88.48 | 90.03 | 921,635 | -0.67(-0.74%) |
May 27, 2020 | 89.10 | 90.75 | 88.76 | 90.70 | 876,836 | +3.63(+4.17%) |
May 26, 2020 | 84.10 | 87.36 | 84.10 | 87.07 | 736,430 | +4.75(+5.77%) |
May 22, 2020 | 82.16 | 82.48 | 81.01 | 82.32 | 441,350 | +0.07(+0.09%) |
May 21, 2020 | 82.12 | 83.88 | 81.96 | 82.25 | 456,059 | -0.47(-0.57%) |
May 20, 2020 | 81.73 | 83.50 | 81.65 | 82.72 | 537,471 | +2.23(+2.77%) |
May 19, 2020 | 82.24 | 82.55 | 80.43 | 80.49 | 633,912 | -2.47(-2.98%) |
May 18, 2020 | 83.30 | 84.22 | 82.56 | 82.96 | 913,031 | +2.47(+3.07%) |
May 15, 2020 | 81.88 | 81.88 | 79.68 | 80.49 | 668,295 | -2.14(-2.59%) |
May 14, 2020 | 79.03 | 82.73 | 76.95 | 82.63 | 698,900 | +3.13(+3.94%) |
May 13, 2020 | 83.70 | 83.89 | 78.38 | 79.49 | 846,798 | -4.74(-5.63%) |
May 12, 2020 | 86.67 | 86.79 | 84.19 | 84.24 | 728,504 | -2.07(-2.40%) |
May 11, 2020 | 85.96 | 87.04 | 84.39 | 86.31 | 672,748 | -0.57(-0.65%) |
May 08, 2020 | 84.66 | 87.90 | 84.49 | 86.88 | 667,504 | +3.85(+4.64%) |
May 07, 2020 | 83.55 | 84.87 | 82.88 | 83.03 | 710,177 | +0.27(+0.33%) |
May 06, 2020 | 83.26 | 84.93 | 82.35 | 82.75 | 636,935 | +0.00(+0.00%) |
May 05, 2020 | 85.39 | 85.68 | 82.72 | 82.75 | 992,719 | -2.04(-2.40%) |
May 04, 2020 | 83.58 | 84.94 | 81.14 | 84.79 | 1,198,255 | +0.91(+1.09%) |