Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 82.96 | 83.04 | 80.53 | 82.27 | 3,996,712 | -1.65(-1.97%) |
Jul 30, 2020 | 83.87 | 84.51 | 82.97 | 83.92 | 2,845,484 | -1.60(-1.87%) |
Jul 29, 2020 | 85.46 | 86.54 | 84.40 | 85.52 | 1,682,871 | +0.58(+0.68%) |
Jul 28, 2020 | 84.71 | 86.25 | 84.36 | 84.94 | 2,144,879 | +0.27(+0.32%) |
Jul 27, 2020 | 84.51 | 85.52 | 83.62 | 84.67 | 2,726,228 | -1.21(-1.41%) |
Jul 24, 2020 | 87.24 | 87.24 | 84.96 | 85.87 | 2,414,391 | -1.44(-1.65%) |
Jul 23, 2020 | 88.24 | 88.52 | 86.29 | 87.32 | 2,611,455 | -1.81(-2.03%) |
Jul 22, 2020 | 87.41 | 89.27 | 87.16 | 89.12 | 1,774,339 | +0.83(+0.94%) |
Jul 21, 2020 | 88.00 | 89.80 | 86.85 | 88.29 | 2,489,197 | +1.45(+1.67%) |
Jul 20, 2020 | 88.95 | 89.93 | 85.94 | 86.83 | 3,109,973 | -2.94(-3.28%) |
Jul 17, 2020 | 91.30 | 91.37 | 88.42 | 89.78 | 2,373,735 | -1.60(-1.75%) |
Jul 16, 2020 | 90.42 | 91.69 | 89.07 | 91.38 | 2,531,022 | -0.90(-0.98%) |
Jul 15, 2020 | 88.55 | 92.99 | 88.48 | 92.28 | 6,888,890 | +6.78(+7.93%) |
Jul 14, 2020 | 85.38 | 86.10 | 84.40 | 85.50 | 3,116,831 | -0.37(-0.43%) |
Jul 13, 2020 | 87.41 | 88.86 | 85.69 | 85.87 | 4,029,607 | -0.99(-1.14%) |
Jul 10, 2020 | 84.26 | 86.96 | 83.91 | 86.86 | 3,307,803 | +2.22(+2.62%) |
Jul 09, 2020 | 88.54 | 88.60 | 84.40 | 84.65 | 5,363,155 | -3.68(-4.17%) |
Jul 08, 2020 | 85.67 | 88.36 | 84.88 | 88.33 | 3,471,313 | +2.52(+2.94%) |
Jul 07, 2020 | 86.98 | 87.33 | 85.46 | 85.80 | 3,050,182 | -2.36(-2.67%) |
Jul 06, 2020 | 87.99 | 88.66 | 85.50 | 88.16 | 3,196,997 | +1.99(+2.31%) |
Jul 02, 2020 | 88.03 | 88.55 | 84.66 | 86.17 | 3,950,859 | +1.16(+1.36%) |
Jul 01, 2020 | 85.06 | 88.82 | 84.72 | 85.01 | 5,814,811 | +0.87(+1.04%) |
Jun 30, 2020 | 83.82 | 85.30 | 82.44 | 84.14 | 4,424,205 | -0.85(-1.00%) |
Jun 29, 2020 | 80.01 | 85.00 | 78.77 | 84.99 | 5,228,423 | +5.55(+6.99%) |
Jun 26, 2020 | 82.00 | 82.39 | 78.90 | 79.44 | 10,342,501 | -3.04(-3.69%) |
Jun 25, 2020 | 82.04 | 82.99 | 80.59 | 82.48 | 5,308,791 | -0.94(-1.13%) |
Jun 24, 2020 | 87.67 | 87.86 | 82.32 | 83.42 | 6,522,486 | -5.52(-6.20%) |
Jun 23, 2020 | 89.31 | 89.79 | 87.18 | 88.94 | 5,938,937 | +0.43(+0.49%) |
Jun 22, 2020 | 87.84 | 89.31 | 86.64 | 88.50 | 4,674,563 | +0.49(+0.56%) |
Jun 19, 2020 | 92.15 | 92.38 | 87.01 | 88.01 | 4,972,964 | -3.01(-3.31%) |
Jun 18, 2020 | 88.82 | 92.43 | 88.49 | 91.03 | 3,815,554 | +1.59(+1.78%) |
Jun 17, 2020 | 91.78 | 92.25 | 89.11 | 89.44 | 4,502,118 | -2.81(-3.04%) |
Jun 16, 2020 | 94.55 | 94.61 | 89.01 | 92.24 | 6,311,038 | +3.14(+3.52%) |
Jun 15, 2020 | 86.36 | 90.61 | 85.18 | 89.10 | 9,222,117 | -1.44(-1.59%) |
Jun 12, 2020 | 95.80 | 95.94 | 88.40 | 90.54 | 7,242,869 | +0.80(+0.90%) |
Jun 11, 2020 | 92.20 | 94.71 | 88.93 | 89.74 | 7,751,687 | -10.97(-10.89%) |
Jun 10, 2020 | 104.06 | 104.67 | 98.19 | 100.71 | 5,744,695 | -4.61(-4.38%) |
Jun 09, 2020 | 107.76 | 108.44 | 104.33 | 105.33 | 4,083,649 | -5.71(-5.14%) |
Jun 08, 2020 | 111.35 | 112.33 | 108.45 | 111.04 | 6,169,163 | +5.08(+4.80%) |
Jun 05, 2020 | 112.25 | 116.21 | 104.78 | 105.95 | 10,260,578 | +3.08(+3.00%) |
Jun 04, 2020 | 98.28 | 103.10 | 96.26 | 102.87 | 6,905,284 | +4.83(+4.92%) |
Jun 03, 2020 | 95.49 | 98.69 | 94.42 | 98.04 | 6,230,093 | +4.21(+4.49%) |
Jun 02, 2020 | 95.42 | 95.54 | 92.26 | 93.83 | 5,573,861 | +0.57(+0.61%) |
Jun 01, 2020 | 88.06 | 93.86 | 87.64 | 93.26 | 5,176,081 | +6.41(+7.38%) |
May 29, 2020 | 89.51 | 90.04 | 86.46 | 86.85 | 5,985,694 | -3.08(-3.43%) |
May 28, 2020 | 95.80 | 96.10 | 89.83 | 89.94 | 5,296,789 | -6.20(-6.45%) |
May 27, 2020 | 96.81 | 97.14 | 93.01 | 96.14 | 5,492,661 | +2.98(+3.20%) |
May 26, 2020 | 96.07 | 96.11 | 92.79 | 93.16 | 6,376,754 | +3.80(+4.25%) |
May 22, 2020 | 90.47 | 90.53 | 87.86 | 89.36 | 2,302,511 | -0.29(-0.33%) |
May 21, 2020 | 90.26 | 91.38 | 88.59 | 89.65 | 3,064,696 | -1.31(-1.44%) |
May 20, 2020 | 90.64 | 91.25 | 88.59 | 90.96 | 4,344,835 | +1.97(+2.22%) |
May 19, 2020 | 90.55 | 93.08 | 87.50 | 88.98 | 7,223,783 | -2.90(-3.15%) |
May 18, 2020 | 83.48 | 92.15 | 83.28 | 91.88 | 11,217,481 | +13.60(+17.38%) |
May 15, 2020 | 77.01 | 78.42 | 75.92 | 78.28 | 6,650,556 | +0.50(+0.64%) |
May 14, 2020 | 71.64 | 77.81 | 70.19 | 77.78 | 5,526,142 | +3.92(+5.30%) |
May 13, 2020 | 77.59 | 77.85 | 73.18 | 73.86 | 4,969,171 | -3.99(-5.13%) |
May 12, 2020 | 81.42 | 82.32 | 77.80 | 77.86 | 3,669,844 | -2.92(-3.62%) |
May 11, 2020 | 82.73 | 83.17 | 79.99 | 80.78 | 6,959,724 | -4.77(-5.58%) |
May 08, 2020 | 86.44 | 86.85 | 84.06 | 85.55 | 4,350,388 | +1.17(+1.38%) |
May 07, 2020 | 81.80 | 85.33 | 81.51 | 84.38 | 4,111,408 | +4.78(+6.00%) |
May 06, 2020 | 82.75 | 83.35 | 79.37 | 79.60 | 3,069,676 | -2.50(-3.05%) |
May 05, 2020 | 83.54 | 85.45 | 81.53 | 82.10 | 3,523,495 | +1.06(+1.31%) |
May 04, 2020 | 80.27 | 84.01 | 78.91 | 81.04 | 4,164,252 | -2.13(-2.56%) |