Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 95.70 | 96.31 | 94.05 | 96.17 | 4,201,604 | +0.21(+0.22%) |
Jul 30, 2020 | 95.77 | 97.36 | 95.17 | 95.96 | 3,023,847 | -0.89(-0.92%) |
Jul 29, 2020 | 93.59 | 96.91 | 93.59 | 96.85 | 4,262,704 | +3.31(+3.54%) |
Jul 28, 2020 | 92.68 | 94.11 | 92.28 | 93.54 | 3,575,655 | +0.71(+0.77%) |
Jul 27, 2020 | 90.82 | 92.95 | 89.78 | 92.83 | 3,431,182 | +1.69(+1.85%) |
Jul 24, 2020 | 89.95 | 91.35 | 89.37 | 91.14 | 3,311,251 | +0.92(+1.02%) |
Jul 23, 2020 | 89.34 | 91.78 | 89.32 | 90.22 | 3,397,502 | +0.47(+0.53%) |
Jul 22, 2020 | 88.63 | 90.08 | 87.97 | 89.74 | 3,741,316 | +0.41(+0.46%) |
Jul 21, 2020 | 89.97 | 90.78 | 88.55 | 89.33 | 3,880,568 | +2.92(+3.38%) |
Jul 20, 2020 | 86.60 | 87.42 | 86.30 | 86.41 | 2,614,659 | -0.56(-0.64%) |
Jul 17, 2020 | 84.68 | 87.55 | 84.38 | 86.97 | 3,645,051 | +2.96(+3.52%) |
Jul 16, 2020 | 85.30 | 86.21 | 83.98 | 84.02 | 3,182,420 | -1.50(-1.75%) |
Jul 15, 2020 | 86.31 | 86.41 | 84.54 | 85.51 | 4,231,005 | +0.33(+0.39%) |
Jul 14, 2020 | 85.45 | 85.96 | 84.36 | 85.18 | 4,611,058 | -0.17(-0.20%) |
Jul 13, 2020 | 87.10 | 87.97 | 85.34 | 85.36 | 5,145,920 | -1.14(-1.32%) |
Jul 10, 2020 | 87.52 | 87.97 | 86.16 | 86.50 | 3,324,954 | -1.60(-1.81%) |
Jul 09, 2020 | 87.57 | 88.35 | 86.10 | 88.09 | 2,831,811 | +0.74(+0.85%) |
Jul 08, 2020 | 86.60 | 87.41 | 86.46 | 87.35 | 3,379,629 | +0.85(+0.98%) |
Jul 07, 2020 | 85.75 | 87.36 | 85.67 | 86.51 | 2,801,113 | -0.67(-0.76%) |
Jul 06, 2020 | 88.49 | 89.34 | 86.79 | 87.17 | 2,751,977 | +0.01(+0.01%) |
Jul 02, 2020 | 88.15 | 88.65 | 86.71 | 87.16 | 2,979,315 | +0.36(+0.42%) |
Jul 01, 2020 | 85.31 | 87.03 | 84.74 | 86.80 | 2,876,649 | +1.66(+1.95%) |
Jun 30, 2020 | 83.05 | 85.97 | 83.05 | 85.14 | 5,603,950 | +1.97(+2.37%) |
Jun 29, 2020 | 82.93 | 83.57 | 81.62 | 83.17 | 2,465,412 | +1.22(+1.49%) |
Jun 26, 2020 | 82.98 | 83.68 | 81.33 | 81.94 | 4,826,890 | -1.50(-1.79%) |
Jun 25, 2020 | 81.87 | 83.53 | 81.03 | 83.44 | 3,299,058 | +1.52(+1.86%) |
Jun 24, 2020 | 82.12 | 83.54 | 80.21 | 81.92 | 5,180,889 | -1.51(-1.80%) |
Jun 23, 2020 | 85.39 | 85.59 | 83.25 | 83.42 | 2,627,619 | -1.01(-1.20%) |
Jun 22, 2020 | 83.76 | 84.51 | 82.03 | 84.44 | 3,738,065 | +0.63(+0.75%) |
Jun 19, 2020 | 88.19 | 88.19 | 83.61 | 83.81 | 13,321,085 | -2.94(-3.39%) |
Jun 18, 2020 | 87.12 | 87.47 | 86.25 | 86.74 | 2,536,679 | -1.47(-1.66%) |
Jun 17, 2020 | 89.39 | 89.39 | 87.45 | 88.21 | 2,974,551 | -0.18(-0.21%) |
Jun 16, 2020 | 89.40 | 89.68 | 87.07 | 88.39 | 3,772,732 | +2.29(+2.66%) |
Jun 15, 2020 | 82.93 | 86.95 | 82.89 | 86.10 | 3,998,809 | +0.47(+0.54%) |
Jun 12, 2020 | 84.85 | 86.24 | 82.80 | 85.64 | 4,684,312 | +3.22(+3.90%) |
Jun 11, 2020 | 85.00 | 85.36 | 82.32 | 82.42 | 5,506,625 | -4.99(-5.70%) |
Jun 10, 2020 | 87.38 | 88.44 | 86.64 | 87.41 | 2,623,694 | -0.83(-0.95%) |
Jun 09, 2020 | 87.33 | 89.04 | 86.79 | 88.24 | 3,186,370 | -0.40(-0.45%) |
Jun 08, 2020 | 86.76 | 88.82 | 86.44 | 88.64 | 3,900,922 | +1.87(+2.15%) |
Jun 05, 2020 | 87.20 | 88.32 | 86.47 | 86.77 | 3,984,351 | +2.14(+2.53%) |
Jun 04, 2020 | 87.41 | 87.76 | 83.84 | 84.63 | 3,668,898 | -3.60(-4.08%) |
Jun 03, 2020 | 86.86 | 88.60 | 86.58 | 88.23 | 3,275,937 | +1.69(+1.95%) |
Jun 02, 2020 | 85.78 | 86.63 | 84.71 | 86.55 | 3,467,077 | +1.60(+1.88%) |
Jun 01, 2020 | 83.37 | 85.73 | 82.99 | 84.95 | 2,548,555 | +1.99(+2.40%) |
May 29, 2020 | 83.54 | 84.01 | 82.52 | 82.96 | 4,158,073 | -1.41(-1.67%) |
May 28, 2020 | 84.32 | 84.62 | 82.72 | 84.36 | 2,886,396 | +1.17(+1.41%) |
May 27, 2020 | 83.41 | 83.41 | 81.12 | 83.19 | 3,358,654 | +1.58(+1.93%) |
May 26, 2020 | 81.76 | 82.23 | 80.53 | 81.61 | 3,026,008 | +2.24(+2.82%) |
May 22, 2020 | 77.91 | 79.47 | 77.91 | 79.37 | 1,407,532 | +1.04(+1.33%) |
May 21, 2020 | 78.40 | 79.30 | 77.92 | 78.33 | 3,410,387 | -0.65(-0.83%) |
May 20, 2020 | 78.04 | 79.14 | 77.74 | 78.98 | 2,779,224 | +2.21(+2.88%) |
May 19, 2020 | 78.24 | 78.96 | 76.64 | 76.77 | 3,411,635 | -1.95(-2.48%) |
May 18, 2020 | 78.29 | 79.55 | 77.14 | 78.72 | 3,444,960 | +3.22(+4.26%) |
May 15, 2020 | 75.39 | 76.14 | 74.34 | 75.50 | 5,483,984 | -0.73(-0.95%) |
May 14, 2020 | 74.03 | 76.23 | 72.64 | 76.23 | 4,841,780 | +1.12(+1.50%) |
May 13, 2020 | 75.76 | 76.81 | 74.85 | 75.10 | 4,340,868 | -1.25(-1.64%) |
May 12, 2020 | 80.77 | 80.77 | 76.35 | 76.36 | 4,897,411 | -4.22(-5.24%) |
May 11, 2020 | 80.43 | 81.80 | 80.05 | 80.58 | 4,001,411 | -0.99(-1.21%) |
May 08, 2020 | 81.86 | 81.86 | 80.35 | 81.57 | 2,480,527 | +1.72(+2.16%) |
May 07, 2020 | 79.90 | 80.62 | 79.18 | 79.85 | 2,982,690 | +1.02(+1.30%) |
May 06, 2020 | 79.87 | 80.67 | 78.76 | 78.82 | 2,511,585 | -0.73(-0.91%) |
May 05, 2020 | 80.00 | 80.63 | 79.16 | 79.55 | 2,035,489 | +0.55(+0.70%) |
May 04, 2020 | 77.83 | 79.16 | 77.29 | 78.99 | 2,440,083 | +0.25(+0.32%) |