Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 85.60 | 86.66 | 84.93 | 86.44 | 2,729,506 | +1.36(+1.60%) |
Jul 30, 2020 | 85.06 | 85.73 | 84.48 | 85.09 | 2,435,231 | -0.22(-0.26%) |
Jul 29, 2020 | 84.91 | 86.34 | 84.74 | 85.31 | 3,024,958 | +0.40(+0.47%) |
Jul 28, 2020 | 83.74 | 86.21 | 83.74 | 84.91 | 2,026,118 | -0.31(-0.36%) |
Jul 27, 2020 | 85.19 | 85.84 | 84.54 | 85.22 | 2,890,948 | +0.68(+0.80%) |
Jul 24, 2020 | 83.24 | 84.61 | 81.84 | 84.54 | 4,462,559 | -1.34(-1.56%) |
Jul 23, 2020 | 87.74 | 87.79 | 85.27 | 85.88 | 3,191,708 | -1.83(-2.08%) |
Jul 22, 2020 | 88.17 | 89.16 | 87.14 | 87.71 | 2,816,949 | -1.27(-1.43%) |
Jul 21, 2020 | 90.51 | 91.65 | 88.45 | 88.98 | 2,939,986 | +0.18(+0.21%) |
Jul 20, 2020 | 86.74 | 89.36 | 86.18 | 88.80 | 2,428,173 | +2.57(+2.98%) |
Jul 17, 2020 | 85.44 | 86.47 | 85.09 | 86.23 | 2,970,797 | +1.37(+1.62%) |
Jul 16, 2020 | 86.36 | 86.41 | 84.21 | 84.86 | 4,555,788 | -4.19(-4.70%) |
Jul 15, 2020 | 90.62 | 90.62 | 88.80 | 89.04 | 3,838,501 | -0.72(-0.81%) |
Jul 14, 2020 | 87.10 | 89.94 | 86.52 | 89.77 | 4,164,350 | -0.18(-0.20%) |
Jul 13, 2020 | 91.55 | 92.87 | 89.46 | 89.95 | 5,113,717 | -1.41(-1.54%) |
Jul 10, 2020 | 92.59 | 92.78 | 89.36 | 91.35 | 7,281,688 | +0.23(+0.25%) |
Jul 09, 2020 | 93.20 | 94.90 | 90.14 | 91.13 | 11,510,742 | +5.41(+6.31%) |
Jul 08, 2020 | 85.39 | 85.98 | 84.61 | 85.72 | 5,131,021 | +1.94(+2.31%) |
Jul 07, 2020 | 82.86 | 84.80 | 82.52 | 83.78 | 4,969,600 | +0.80(+0.97%) |
Jul 06, 2020 | 83.09 | 84.71 | 82.25 | 82.98 | 5,499,326 | +1.72(+2.12%) |
Jul 02, 2020 | 82.37 | 82.53 | 80.98 | 81.26 | 4,570,743 | +0.60(+0.74%) |
Jul 01, 2020 | 80.71 | 81.42 | 80.14 | 80.66 | 3,731,405 | -0.31(-0.38%) |
Jun 30, 2020 | 81.92 | 82.55 | 80.48 | 80.97 | 3,247,757 | -0.61(-0.75%) |
Jun 29, 2020 | 82.04 | 82.04 | 80.40 | 81.58 | 3,190,653 | -1.02(-1.23%) |
Jun 26, 2020 | 82.30 | 83.31 | 81.68 | 82.60 | 3,155,875 | +0.38(+0.46%) |
Jun 25, 2020 | 81.47 | 82.71 | 80.80 | 82.23 | 3,347,757 | -0.26(-0.32%) |
Jun 24, 2020 | 82.40 | 83.32 | 79.87 | 82.49 | 5,269,002 | +0.45(+0.55%) |
Jun 23, 2020 | 80.14 | 82.57 | 79.81 | 82.04 | 7,663,957 | +3.18(+4.03%) |
Jun 22, 2020 | 78.54 | 78.86 | 77.32 | 78.86 | 3,059,958 | +0.94(+1.21%) |
Jun 19, 2020 | 78.44 | 78.98 | 76.99 | 77.92 | 5,007,188 | +0.74(+0.96%) |
Jun 18, 2020 | 77.23 | 78.23 | 76.72 | 77.18 | 2,893,409 | +0.36(+0.47%) |
Jun 17, 2020 | 78.43 | 78.65 | 76.59 | 76.82 | 5,488,975 | -1.00(-1.28%) |
Jun 16, 2020 | 80.01 | 80.01 | 77.26 | 77.81 | 5,198,259 | -0.10(-0.13%) |
Jun 15, 2020 | 76.37 | 78.37 | 75.76 | 77.92 | 5,234,166 | +0.70(+0.91%) |
Jun 12, 2020 | 78.36 | 78.94 | 76.15 | 77.22 | 7,472,600 | -0.37(-0.48%) |
Jun 11, 2020 | 77.06 | 78.40 | 76.07 | 77.58 | 15,999,213 | -2.33(-2.92%) |
Jun 10, 2020 | 77.79 | 80.28 | 76.07 | 79.92 | 8,865,148 | +2.90(+3.77%) |
Jun 09, 2020 | 76.73 | 77.91 | 75.83 | 77.02 | 4,325,716 | +0.08(+0.10%) |
Jun 08, 2020 | 79.92 | 80.11 | 75.99 | 76.94 | 7,212,283 | -3.05(-3.82%) |
Jun 05, 2020 | 77.46 | 80.36 | 77.14 | 79.99 | 8,169,986 | +3.83(+5.03%) |
Jun 04, 2020 | 78.08 | 79.74 | 75.46 | 76.16 | 8,272,254 | -1.80(-2.31%) |
Jun 03, 2020 | 79.02 | 79.92 | 77.49 | 77.96 | 7,419,457 | +1.12(+1.45%) |
Jun 02, 2020 | 75.01 | 78.32 | 73.72 | 76.85 | 8,139,330 | +2.08(+2.78%) |
Jun 01, 2020 | 73.31 | 74.81 | 69.85 | 74.77 | 6,577,519 | +2.76(+3.84%) |
May 29, 2020 | 69.29 | 72.17 | 67.89 | 72.01 | 5,895,641 | +3.13(+4.55%) |
May 28, 2020 | 70.52 | 70.69 | 68.75 | 68.87 | 4,490,408 | -2.04(-2.88%) |
May 27, 2020 | 72.61 | 72.89 | 70.52 | 70.92 | 4,473,030 | -1.74(-2.39%) |
May 26, 2020 | 71.86 | 74.36 | 71.69 | 72.65 | 4,785,642 | +2.65(+3.78%) |
May 22, 2020 | 72.29 | 72.45 | 68.72 | 70.00 | 6,632,131 | -5.55(-7.35%) |
May 21, 2020 | 73.08 | 75.61 | 72.94 | 75.55 | 4,381,865 | +2.15(+2.93%) |
May 20, 2020 | 73.15 | 75.13 | 71.81 | 73.40 | 8,118,357 | -1.01(-1.36%) |
May 19, 2020 | 72.40 | 75.19 | 71.62 | 74.41 | 6,803,603 | +2.60(+3.62%) |
May 18, 2020 | 72.40 | 72.59 | 70.27 | 71.81 | 3,672,718 | +1.40(+2.00%) |
May 15, 2020 | 69.38 | 70.50 | 69.24 | 70.41 | 2,962,976 | +0.45(+0.64%) |
May 14, 2020 | 67.49 | 70.06 | 67.49 | 69.96 | 3,263,549 | +0.20(+0.29%) |
May 13, 2020 | 68.62 | 70.70 | 68.36 | 69.76 | 4,986,425 | +1.94(+2.86%) |
May 12, 2020 | 67.58 | 69.04 | 67.36 | 67.82 | 2,704,795 | +0.85(+1.27%) |
May 11, 2020 | 67.75 | 68.66 | 66.81 | 66.97 | 2,674,240 | -0.69(-1.02%) |
May 08, 2020 | 66.56 | 67.98 | 66.54 | 67.66 | 2,365,275 | +2.34(+3.58%) |
May 07, 2020 | 64.85 | 65.68 | 64.49 | 65.31 | 2,253,457 | +1.00(+1.56%) |
May 06, 2020 | 64.13 | 65.70 | 63.98 | 64.31 | 1,935,335 | +0.52(+0.82%) |
May 05, 2020 | 64.28 | 65.36 | 63.46 | 63.79 | 3,430,011 | +1.81(+2.93%) |
May 04, 2020 | 62.20 | 62.87 | 61.50 | 61.98 | 2,959,934 | +0.80(+1.30%) |