Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 87.23 | 87.34 | 83.53 | 85.46 | 945,500 | -0.90(-1.04%) |
Jul 30, 2020 | 84.84 | 87.43 | 83.73 | 86.36 | 546,972 | +0.83(+0.97%) |
Jul 29, 2020 | 86.80 | 87.61 | 85.31 | 85.53 | 630,792 | -0.87(-1.01%) |
Jul 28, 2020 | 91.26 | 92.30 | 85.48 | 86.40 | 1,019,573 | -5.72(-6.21%) |
Jul 27, 2020 | 91.29 | 92.58 | 88.90 | 92.12 | 851,688 | +1.77(+1.96%) |
Jul 24, 2020 | 88.90 | 90.83 | 87.22 | 90.35 | 986,100 | -0.45(-0.50%) |
Jul 23, 2020 | 91.86 | 93.43 | 89.11 | 90.80 | 919,366 | -2.17(-2.33%) |
Jul 22, 2020 | 93.38 | 94.10 | 91.88 | 92.97 | 477,156 | -0.58(-0.62%) |
Jul 21, 2020 | 96.31 | 96.36 | 91.80 | 93.55 | 782,658 | -1.75(-1.84%) |
Jul 20, 2020 | 93.63 | 96.76 | 93.63 | 95.30 | 934,615 | +2.95(+3.19%) |
Jul 17, 2020 | 91.59 | 92.59 | 90.27 | 92.35 | 797,600 | +1.03(+1.13%) |
Jul 16, 2020 | 91.60 | 92.60 | 89.43 | 91.32 | 780,033 | -2.00(-2.14%) |
Jul 15, 2020 | 92.25 | 93.71 | 90.97 | 93.32 | 809,260 | +2.41(+2.65%) |
Jul 14, 2020 | 88.76 | 91.46 | 86.36 | 90.91 | 1,264,330 | +4.68(+5.43%) |
Jul 13, 2020 | 90.66 | 95.00 | 83.57 | 86.23 | 1,965,241 | -3.24(-3.62%) |
Jul 10, 2020 | 93.43 | 95.56 | 86.59 | 89.47 | 1,558,800 | -4.55(-4.84%) |
Jul 09, 2020 | 94.77 | 96.18 | 90.81 | 94.02 | 1,305,836 | -0.15(-0.16%) |
Jul 08, 2020 | 93.83 | 97.82 | 92.39 | 94.17 | 1,619,157 | +2.76(+3.02%) |
Jul 07, 2020 | 84.36 | 93.99 | 83.71 | 91.41 | 2,142,370 | +7.30(+8.68%) |
Jul 06, 2020 | 81.15 | 85.00 | 79.13 | 84.11 | 1,573,072 | +4.41(+5.53%) |
Jul 02, 2020 | 79.43 | 81.04 | 77.66 | 79.70 | 1,109,500 | +1.20(+1.53%) |
Jul 01, 2020 | 74.99 | 81.09 | 74.00 | 78.50 | 3,330,307 | +5.01(+6.82%) |
Jun 30, 2020 | 72.73 | 73.86 | 68.85 | 73.49 | 2,043,607 | -1.56(-2.08%) |
Jun 29, 2020 | 74.63 | 76.85 | 71.72 | 75.05 | 1,011,300 | +1.01(+1.36%) |
Jun 26, 2020 | 75.71 | 77.87 | 73.79 | 74.04 | 881,500 | -2.01(-2.64%) |
Jun 25, 2020 | 72.63 | 76.34 | 72.11 | 76.05 | 743,354 | +2.96(+4.05%) |
Jun 24, 2020 | 76.19 | 76.86 | 71.59 | 73.09 | 1,418,733 | -2.28(-3.03%) |
Jun 23, 2020 | 74.00 | 79.92 | 73.40 | 75.37 | 1,909,295 | +3.35(+4.65%) |
Jun 22, 2020 | 69.50 | 72.95 | 68.01 | 72.02 | 1,496,952 | +2.94(+4.26%) |
Jun 19, 2020 | 68.00 | 69.44 | 67.38 | 69.08 | 1,500,100 | +1.74(+2.58%) |
Jun 18, 2020 | 65.96 | 68.93 | 65.51 | 67.34 | 632,429 | +1.01(+1.52%) |
Jun 17, 2020 | 66.27 | 67.40 | 64.68 | 66.33 | 591,717 | +0.06(+0.09%) |
Jun 16, 2020 | 65.08 | 66.88 | 62.26 | 66.27 | 1,015,674 | +3.82(+6.12%) |
Jun 15, 2020 | 59.21 | 62.74 | 59.19 | 62.45 | 718,119 | +2.56(+4.27%) |
Jun 12, 2020 | 62.13 | 63.34 | 58.02 | 59.89 | 872,100 | +0.19(+0.32%) |
Jun 11, 2020 | 61.54 | 62.49 | 58.84 | 59.70 | 862,843 | -3.33(-5.28%) |
Jun 10, 2020 | 63.50 | 65.50 | 62.30 | 63.03 | 638,035 | -0.23(-0.36%) |
Jun 09, 2020 | 59.27 | 63.75 | 58.26 | 63.26 | 1,113,129 | +2.73(+4.51%) |
Jun 08, 2020 | 62.00 | 62.02 | 59.19 | 60.53 | 972,769 | -1.73(-2.78%) |
Jun 05, 2020 | 63.88 | 64.73 | 61.30 | 62.26 | 786,800 | -1.41(-2.21%) |
Jun 04, 2020 | 65.12 | 66.36 | 62.52 | 63.67 | 687,511 | -1.28(-1.97%) |
Jun 03, 2020 | 68.01 | 68.23 | 64.79 | 64.95 | 818,601 | -3.41(-4.99%) |
Jun 02, 2020 | 66.26 | 68.49 | 64.50 | 68.36 | 733,342 | +1.77(+2.66%) |
Jun 01, 2020 | 64.90 | 67.18 | 62.55 | 66.59 | 617,964 | +2.01(+3.11%) |
May 29, 2020 | 62.32 | 64.77 | 61.62 | 64.58 | 877,800 | +2.27(+3.64%) |
May 28, 2020 | 63.65 | 64.85 | 61.79 | 62.31 | 565,317 | -1.62(-2.53%) |
May 27, 2020 | 66.50 | 66.67 | 59.90 | 63.93 | 1,364,064 | -2.41(-3.63%) |
May 26, 2020 | 70.27 | 71.00 | 66.09 | 66.34 | 1,255,605 | -3.60(-5.15%) |
May 22, 2020 | 67.45 | 70.11 | 66.76 | 69.94 | 899,100 | +2.16(+3.19%) |
May 21, 2020 | 67.28 | 68.55 | 66.28 | 67.78 | 1,614,191 | +0.99(+1.48%) |
May 20, 2020 | 64.55 | 67.39 | 63.61 | 66.79 | 990,965 | +3.23(+5.08%) |
May 19, 2020 | 64.07 | 65.53 | 63.29 | 63.56 | 1,041,019 | -0.42(-0.66%) |
May 18, 2020 | 63.01 | 64.77 | 62.61 | 63.98 | 1,176,015 | +2.89(+4.73%) |
May 15, 2020 | 55.75 | 61.74 | 54.86 | 61.09 | 1,043,100 | +5.21(+9.32%) |
May 14, 2020 | 56.58 | 57.24 | 54.50 | 55.88 | 832,525 | -1.49(-2.60%) |
May 13, 2020 | 60.18 | 62.25 | 55.02 | 57.37 | 1,215,189 | -2.18(-3.66%) |
May 12, 2020 | 62.25 | 64.95 | 58.28 | 59.55 | 1,588,544 | -1.74(-2.84%) |
May 11, 2020 | 54.62 | 63.00 | 54.00 | 61.29 | 2,155,029 | +7.45(+13.84%) |
May 08, 2020 | 54.21 | 54.79 | 52.83 | 53.84 | 436,900 | +0.35(+0.65%) |
May 07, 2020 | 53.00 | 54.56 | 52.30 | 53.49 | 908,149 | +1.16(+2.22%) |
May 06, 2020 | 52.38 | 53.80 | 51.63 | 52.33 | 633,415 | +0.33(+0.63%) |
May 05, 2020 | 50.98 | 52.98 | 50.63 | 52.00 | 709,268 | +2.00(+4.00%) |
May 04, 2020 | 47.67 | 50.23 | 46.84 | 50.00 | 745,336 | +1.54(+3.18%) |