Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 103.63 | 114.13 | 103.63 | 111.24 | 1,834,400 | +14.22(+14.66%) |
Jul 30, 2020 | 93.08 | 97.02 | 92.60 | 97.02 | 639,544 | +2.79(+2.96%) |
Jul 29, 2020 | 94.00 | 94.66 | 92.33 | 94.23 | 610,994 | +1.73(+1.87%) |
Jul 28, 2020 | 95.00 | 95.72 | 91.53 | 92.50 | 785,370 | -2.28(-2.41%) |
Jul 27, 2020 | 90.57 | 94.99 | 90.35 | 94.78 | 902,194 | +4.91(+5.46%) |
Jul 24, 2020 | 88.92 | 91.00 | 86.30 | 89.87 | 1,369,100 | +0.90(+1.01%) |
Jul 23, 2020 | 93.34 | 93.62 | 88.32 | 88.97 | 9,626,836 | -5.01(-5.33%) |
Jul 22, 2020 | 95.70 | 96.89 | 93.01 | 93.98 | 1,316,911 | -0.16(-0.17%) |
Jul 21, 2020 | 95.87 | 96.32 | 90.01 | 94.14 | 2,152,475 | -7.92(-7.76%) |
Jul 20, 2020 | 107.09 | 107.16 | 99.15 | 102.06 | 929,076 | -2.14(-2.05%) |
Jul 17, 2020 | 99.92 | 106.73 | 99.61 | 104.20 | 1,119,300 | +4.73(+4.76%) |
Jul 16, 2020 | 98.17 | 99.63 | 95.61 | 99.47 | 590,515 | +1.31(+1.33%) |
Jul 15, 2020 | 98.21 | 101.34 | 97.62 | 98.16 | 623,235 | +1.50(+1.55%) |
Jul 14, 2020 | 92.35 | 96.98 | 92.00 | 96.66 | 508,765 | +5.33(+5.84%) |
Jul 13, 2020 | 94.81 | 97.09 | 91.08 | 91.33 | 460,633 | -2.90(-3.08%) |
Jul 10, 2020 | 94.48 | 94.98 | 91.88 | 94.23 | 527,400 | -0.25(-0.26%) |
Jul 09, 2020 | 95.50 | 96.52 | 92.88 | 94.48 | 468,759 | +0.07(+0.07%) |
Jul 08, 2020 | 91.20 | 94.96 | 91.11 | 94.41 | 865,765 | +4.94(+5.52%) |
Jul 07, 2020 | 86.24 | 89.99 | 86.20 | 89.47 | 607,443 | +3.70(+4.31%) |
Jul 06, 2020 | 86.00 | 88.80 | 84.75 | 85.77 | 604,445 | +1.69(+2.01%) |
Jul 02, 2020 | 83.52 | 84.88 | 82.24 | 84.08 | 362,200 | +2.17(+2.65%) |
Jul 01, 2020 | 79.45 | 82.72 | 79.25 | 81.91 | 447,099 | +2.83(+3.58%) |
Jun 30, 2020 | 75.67 | 79.16 | 75.46 | 79.08 | 658,661 | +3.65(+4.84%) |
Jun 29, 2020 | 76.00 | 76.00 | 73.64 | 75.43 | 643,619 | +0.15(+0.20%) |
Jun 26, 2020 | 76.25 | 76.55 | 74.67 | 75.28 | 818,500 | -0.82(-1.08%) |
Jun 25, 2020 | 72.70 | 76.52 | 72.30 | 76.10 | 861,679 | +2.95(+4.03%) |
Jun 24, 2020 | 74.90 | 75.47 | 73.08 | 73.15 | 586,891 | -1.20(-1.61%) |
Jun 23, 2020 | 73.69 | 76.00 | 73.31 | 74.35 | 614,148 | +1.24(+1.70%) |
Jun 22, 2020 | 72.00 | 73.15 | 69.56 | 73.11 | 510,726 | +1.23(+1.71%) |
Jun 19, 2020 | 70.48 | 72.22 | 70.28 | 71.88 | 928,900 | +1.83(+2.61%) |
Jun 18, 2020 | 70.00 | 71.39 | 69.66 | 70.05 | 447,182 | +0.10(+0.14%) |
Jun 17, 2020 | 70.67 | 71.74 | 69.68 | 69.95 | 342,601 | -0.24(-0.34%) |
Jun 16, 2020 | 73.03 | 73.27 | 69.70 | 70.19 | 587,607 | -0.88(-1.24%) |
Jun 15, 2020 | 68.16 | 71.13 | 67.37 | 71.07 | 542,659 | +2.29(+3.33%) |
Jun 12, 2020 | 70.00 | 70.81 | 66.69 | 68.78 | 794,300 | +0.67(+0.98%) |
Jun 11, 2020 | 71.24 | 72.40 | 68.00 | 68.11 | 931,952 | -3.11(-4.37%) |
Jun 10, 2020 | 69.95 | 72.17 | 69.62 | 71.22 | 870,477 | +1.79(+2.58%) |
Jun 09, 2020 | 69.00 | 72.06 | 68.28 | 69.43 | 1,064,977 | +0.74(+1.08%) |
Jun 08, 2020 | 75.02 | 75.80 | 68.24 | 68.69 | 2,627,046 | -18.22(-20.96%) |
Jun 05, 2020 | 84.62 | 87.81 | 83.65 | 86.91 | 546,600 | +2.09(+2.46%) |
Jun 04, 2020 | 86.02 | 88.53 | 83.95 | 84.82 | 585,195 | -1.53(-1.77%) |
Jun 03, 2020 | 89.10 | 89.48 | 85.60 | 86.35 | 547,600 | -2.95(-3.30%) |
Jun 02, 2020 | 89.55 | 89.87 | 86.78 | 89.30 | 681,561 | +0.01(+0.01%) |
Jun 01, 2020 | 88.00 | 93.58 | 87.80 | 89.29 | 1,153,060 | +5.80(+6.95%) |
May 29, 2020 | 82.00 | 83.63 | 81.06 | 83.49 | 493,100 | +1.51(+1.84%) |
May 28, 2020 | 84.13 | 84.37 | 81.84 | 81.98 | 405,591 | -2.15(-2.56%) |
May 27, 2020 | 83.38 | 84.20 | 78.49 | 84.13 | 785,264 | +0.12(+0.14%) |
May 26, 2020 | 86.00 | 86.33 | 83.00 | 84.01 | 399,029 | -0.58(-0.69%) |
May 22, 2020 | 82.50 | 84.65 | 82.19 | 84.59 | 279,300 | +2.10(+2.55%) |
May 21, 2020 | 88.12 | 88.12 | 82.40 | 82.49 | 422,163 | -6.10(-6.89%) |
May 20, 2020 | 87.70 | 89.49 | 86.64 | 88.59 | 528,882 | +2.15(+2.49%) |
May 19, 2020 | 89.37 | 89.56 | 86.26 | 86.44 | 408,827 | -3.08(-3.44%) |
May 18, 2020 | 86.44 | 89.90 | 85.74 | 89.52 | 675,184 | +6.17(+7.40%) |
May 15, 2020 | 80.83 | 83.44 | 79.66 | 83.35 | 461,000 | +2.51(+3.10%) |
May 14, 2020 | 80.90 | 80.90 | 78.28 | 80.84 | 393,860 | -0.30(-0.37%) |
May 13, 2020 | 82.40 | 84.86 | 79.61 | 81.14 | 635,953 | -0.33(-0.41%) |
May 12, 2020 | 87.00 | 90.00 | 81.22 | 81.47 | 760,727 | -3.08(-3.64%) |
May 11, 2020 | 81.21 | 85.59 | 80.70 | 84.55 | 502,774 | +3.82(+4.73%) |
May 08, 2020 | 79.53 | 82.26 | 79.13 | 80.73 | 388,100 | +1.48(+1.87%) |
May 07, 2020 | 79.74 | 80.42 | 78.05 | 79.25 | 398,088 | -0.23(-0.29%) |
May 06, 2020 | 79.50 | 81.57 | 78.71 | 79.48 | 374,951 | -0.03(-0.04%) |
May 05, 2020 | 80.76 | 81.50 | 78.88 | 79.51 | 503,914 | +0.01(+0.01%) |
May 04, 2020 | 78.50 | 79.65 | 76.00 | 79.50 | 602,378 | +0.80(+1.02%) |