Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 93.61 | 93.63 | 90.21 | 93.39 | 482,933 | -0.71(-0.75%) |
Jul 30, 2020 | 91.43 | 95.36 | 91.14 | 94.10 | 388,041 | +1.28(+1.38%) |
Jul 29, 2020 | 88.99 | 93.07 | 88.76 | 92.82 | 431,266 | +4.47(+5.06%) |
Jul 28, 2020 | 85.53 | 90.59 | 84.91 | 88.36 | 404,099 | -2.76(-3.03%) |
Jul 27, 2020 | 87.56 | 91.33 | 87.26 | 91.11 | 311,702 | +3.44(+3.93%) |
Jul 24, 2020 | 87.67 | 88.07 | 86.96 | 87.67 | 257,233 | +0.02(+0.02%) |
Jul 23, 2020 | 86.99 | 88.38 | 86.13 | 87.65 | 240,907 | +0.76(+0.88%) |
Jul 22, 2020 | 84.87 | 87.14 | 84.87 | 86.88 | 367,287 | +1.57(+1.84%) |
Jul 21, 2020 | 85.79 | 87.28 | 84.90 | 85.32 | 370,794 | +0.34(+0.40%) |
Jul 20, 2020 | 84.13 | 85.91 | 84.13 | 84.98 | 170,770 | +0.84(+1.00%) |
Jul 17, 2020 | 84.65 | 85.23 | 83.10 | 84.14 | 162,115 | -0.39(-0.46%) |
Jul 16, 2020 | 84.12 | 84.68 | 83.34 | 84.52 | 139,837 | +0.54(+0.65%) |
Jul 15, 2020 | 82.81 | 84.50 | 82.54 | 83.98 | 292,710 | +3.30(+4.09%) |
Jul 14, 2020 | 78.56 | 80.71 | 78.22 | 80.69 | 140,698 | +2.38(+3.04%) |
Jul 13, 2020 | 79.06 | 79.46 | 77.35 | 78.31 | 221,398 | +0.10(+0.12%) |
Jul 10, 2020 | 76.91 | 78.35 | 76.19 | 78.21 | 144,435 | +1.69(+2.21%) |
Jul 09, 2020 | 78.79 | 79.15 | 75.44 | 76.52 | 177,248 | -2.45(-3.10%) |
Jul 08, 2020 | 77.48 | 79.01 | 76.72 | 78.96 | 211,499 | +1.51(+1.95%) |
Jul 07, 2020 | 78.61 | 78.85 | 77.07 | 77.45 | 281,423 | -1.88(-2.37%) |
Jul 06, 2020 | 81.01 | 81.17 | 79.13 | 79.33 | 188,494 | +0.18(+0.23%) |
Jul 02, 2020 | 80.28 | 81.34 | 78.85 | 79.15 | 117,243 | +0.82(+1.05%) |
Jul 01, 2020 | 81.81 | 82.13 | 78.25 | 78.33 | 163,213 | -3.05(-3.74%) |
Jun 30, 2020 | 79.32 | 82.15 | 79.32 | 81.37 | 184,149 | +1.53(+1.92%) |
Jun 29, 2020 | 78.66 | 79.96 | 78.29 | 79.84 | 234,422 | +2.50(+3.23%) |
Jun 26, 2020 | 77.89 | 78.90 | 76.11 | 77.34 | 325,531 | -1.03(-1.32%) |
Jun 25, 2020 | 76.15 | 78.50 | 74.55 | 78.37 | 234,449 | +1.56(+2.03%) |
Jun 24, 2020 | 79.76 | 80.05 | 76.62 | 76.81 | 269,901 | -4.12(-5.09%) |
Jun 23, 2020 | 81.21 | 81.22 | 79.52 | 80.93 | 335,860 | +0.99(+1.24%) |
Jun 22, 2020 | 78.28 | 80.03 | 77.12 | 79.93 | 276,988 | +0.93(+1.17%) |
Jun 19, 2020 | 81.78 | 81.78 | 78.31 | 79.01 | 492,547 | -2.01(-2.48%) |
Jun 18, 2020 | 80.46 | 82.00 | 80.27 | 81.01 | 206,624 | -0.28(-0.34%) |
Jun 17, 2020 | 83.19 | 83.19 | 81.03 | 81.29 | 211,680 | -1.77(-2.14%) |
Jun 16, 2020 | 83.30 | 84.10 | 81.37 | 83.07 | 243,483 | +2.82(+3.51%) |
Jun 15, 2020 | 74.08 | 80.91 | 73.96 | 80.25 | 286,579 | +3.85(+5.04%) |
Jun 12, 2020 | 78.79 | 80.67 | 74.92 | 76.40 | 354,144 | +0.52(+0.69%) |
Jun 11, 2020 | 80.20 | 80.45 | 75.83 | 75.88 | 243,074 | -7.31(-8.79%) |
Jun 10, 2020 | 84.11 | 84.40 | 82.12 | 83.19 | 214,122 | -1.42(-1.68%) |
Jun 09, 2020 | 83.65 | 85.65 | 83.07 | 84.61 | 328,409 | -0.76(-0.89%) |
Jun 08, 2020 | 90.81 | 92.26 | 85.30 | 85.37 | 370,140 | -4.85(-5.38%) |
Jun 05, 2020 | 88.33 | 91.26 | 88.09 | 90.23 | 312,053 | +4.73(+5.53%) |
Jun 04, 2020 | 83.09 | 86.45 | 81.43 | 85.50 | 365,562 | +1.42(+1.69%) |
Jun 03, 2020 | 80.33 | 84.57 | 79.80 | 84.08 | 291,681 | +5.31(+6.73%) |
Jun 02, 2020 | 78.29 | 79.61 | 77.75 | 78.78 | 289,303 | +1.03(+1.33%) |
Jun 01, 2020 | 78.04 | 79.03 | 77.45 | 77.74 | 218,035 | +0.52(+0.67%) |
May 29, 2020 | 76.76 | 78.01 | 75.45 | 77.22 | 315,785 | -0.53(-0.68%) |
May 28, 2020 | 79.10 | 79.54 | 77.28 | 77.75 | 340,193 | -1.33(-1.68%) |
May 27, 2020 | 76.80 | 79.23 | 76.42 | 79.09 | 288,860 | +3.51(+4.65%) |
May 26, 2020 | 74.71 | 76.37 | 74.08 | 75.57 | 233,753 | +2.99(+4.12%) |
May 22, 2020 | 72.62 | 73.24 | 71.41 | 72.58 | 138,195 | +0.39(+0.53%) |
May 21, 2020 | 71.22 | 72.88 | 71.22 | 72.20 | 178,115 | +0.65(+0.90%) |
May 20, 2020 | 71.02 | 72.44 | 70.76 | 71.55 | 173,401 | +1.84(+2.64%) |
May 19, 2020 | 70.17 | 71.78 | 69.64 | 69.71 | 301,342 | -1.09(-1.54%) |
May 18, 2020 | 69.17 | 71.34 | 68.70 | 70.80 | 357,358 | +4.29(+6.45%) |
May 15, 2020 | 66.12 | 67.46 | 65.27 | 66.51 | 250,057 | +0.30(+0.45%) |
May 14, 2020 | 64.73 | 66.31 | 63.18 | 66.21 | 233,857 | +0.42(+0.65%) |
May 13, 2020 | 66.44 | 67.87 | 65.43 | 65.78 | 327,957 | -1.27(-1.90%) |
May 12, 2020 | 71.56 | 71.56 | 66.98 | 67.06 | 229,262 | -4.45(-6.22%) |
May 11, 2020 | 71.47 | 72.57 | 70.55 | 71.50 | 280,518 | -0.66(-0.91%) |
May 08, 2020 | 70.48 | 72.26 | 70.06 | 72.16 | 222,169 | +3.14(+4.56%) |
May 07, 2020 | 70.16 | 70.68 | 68.66 | 69.02 | 195,545 | +0.00(+0.00%) |
May 06, 2020 | 70.01 | 70.16 | 68.46 | 69.02 | 261,738 | -0.88(-1.26%) |
May 05, 2020 | 68.99 | 71.04 | 68.74 | 69.89 | 281,337 | +2.27(+3.35%) |
May 04, 2020 | 66.84 | 67.66 | 66.31 | 67.63 | 284,187 | -0.31(-0.45%) |