Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 88.64 | 88.64 | 86.01 | 87.34 | 939,800 | -0.76(-0.86%) |
Jul 30, 2020 | 88.30 | 90.99 | 85.51 | 88.10 | 1,963,317 | +6.58(+8.07%) |
Jul 29, 2020 | 81.17 | 82.29 | 81.17 | 81.52 | 755,897 | +0.84(+1.04%) |
Jul 28, 2020 | 83.04 | 83.63 | 80.64 | 80.68 | 526,363 | -2.57(-3.09%) |
Jul 27, 2020 | 82.00 | 83.76 | 82.00 | 83.25 | 563,875 | +1.61(+1.97%) |
Jul 24, 2020 | 82.83 | 82.86 | 80.84 | 81.64 | 954,200 | -1.84(-2.20%) |
Jul 23, 2020 | 85.14 | 85.90 | 83.09 | 83.48 | 904,427 | -1.56(-1.83%) |
Jul 22, 2020 | 86.41 | 86.91 | 84.27 | 85.04 | 889,088 | -0.94(-1.09%) |
Jul 21, 2020 | 86.90 | 86.90 | 85.32 | 85.98 | 981,121 | +0.12(+0.14%) |
Jul 20, 2020 | 85.55 | 86.79 | 85.16 | 85.86 | 549,928 | +0.51(+0.60%) |
Jul 17, 2020 | 83.64 | 85.57 | 83.06 | 85.35 | 687,800 | +1.82(+2.18%) |
Jul 16, 2020 | 83.44 | 84.00 | 82.81 | 83.53 | 1,512,013 | -0.18(-0.22%) |
Jul 15, 2020 | 80.46 | 84.17 | 80.46 | 83.71 | 1,942,264 | +4.39(+5.53%) |
Jul 14, 2020 | 77.39 | 79.40 | 76.28 | 79.32 | 1,481,536 | +1.85(+2.39%) |
Jul 13, 2020 | 78.66 | 80.53 | 76.96 | 77.47 | 1,829,619 | -0.54(-0.69%) |
Jul 10, 2020 | 78.76 | 78.98 | 77.25 | 78.01 | 1,494,900 | -1.14(-1.44%) |
Jul 09, 2020 | 76.21 | 79.23 | 76.21 | 79.15 | 1,254,902 | +2.93(+3.84%) |
Jul 08, 2020 | 74.00 | 76.28 | 73.91 | 76.22 | 944,679 | +2.49(+3.38%) |
Jul 07, 2020 | 72.90 | 74.41 | 72.53 | 73.73 | 1,037,823 | +0.20(+0.27%) |
Jul 06, 2020 | 73.41 | 73.73 | 72.80 | 73.53 | 611,372 | +0.79(+1.09%) |
Jul 02, 2020 | 73.98 | 74.20 | 72.57 | 72.74 | 535,400 | -0.63(-0.86%) |
Jul 01, 2020 | 73.52 | 73.92 | 72.71 | 73.37 | 1,069,525 | +0.07(+0.10%) |
Jun 30, 2020 | 71.85 | 73.36 | 71.27 | 73.30 | 798,943 | +1.36(+1.89%) |
Jun 29, 2020 | 73.63 | 73.63 | 71.42 | 71.94 | 1,651,770 | -1.12(-1.53%) |
Jun 26, 2020 | 73.24 | 74.00 | 71.09 | 73.06 | 3,131,100 | -0.23(-0.31%) |
Jun 25, 2020 | 72.40 | 73.90 | 72.02 | 73.29 | 2,842,476 | +2.82(+4.00%) |
Jun 24, 2020 | 70.99 | 71.28 | 69.52 | 70.47 | 1,250,211 | -0.90(-1.26%) |
Jun 23, 2020 | 72.00 | 72.12 | 71.11 | 71.37 | 1,369,522 | -0.31(-0.43%) |
Jun 22, 2020 | 70.98 | 71.91 | 70.70 | 71.68 | 1,202,169 | +0.46(+0.65%) |
Jun 19, 2020 | 71.44 | 72.22 | 70.96 | 71.22 | 1,498,600 | +0.43(+0.61%) |
Jun 18, 2020 | 70.98 | 71.60 | 70.31 | 70.79 | 1,490,434 | -0.48(-0.67%) |
Jun 17, 2020 | 72.39 | 72.39 | 70.93 | 71.27 | 675,208 | -0.35(-0.49%) |
Jun 16, 2020 | 72.72 | 73.19 | 70.41 | 71.62 | 1,282,992 | +1.30(+1.85%) |
Jun 15, 2020 | 71.00 | 71.46 | 68.86 | 70.32 | 3,573,566 | +0.75(+1.08%) |
Jun 12, 2020 | 70.90 | 71.08 | 68.92 | 69.57 | 4,717,800 | +0.92(+1.34%) |
Jun 11, 2020 | 68.01 | 70.67 | 67.97 | 68.65 | 3,868,759 | -5.98(-8.01%) |
Jun 10, 2020 | 75.01 | 75.70 | 74.32 | 74.63 | 1,070,565 | -0.20(-0.27%) |
Jun 09, 2020 | 75.21 | 75.74 | 74.52 | 74.83 | 971,638 | -0.50(-0.66%) |
Jun 08, 2020 | 73.88 | 75.56 | 73.39 | 75.33 | 1,325,710 | +0.63(+0.84%) |
Jun 05, 2020 | 78.22 | 78.44 | 74.44 | 74.70 | 1,143,800 | -2.21(-2.87%) |
Jun 04, 2020 | 77.88 | 78.93 | 75.74 | 76.91 | 1,655,501 | -2.13(-2.69%) |
Jun 03, 2020 | 78.26 | 79.19 | 77.72 | 79.04 | 794,590 | +1.03(+1.32%) |
Jun 02, 2020 | 76.61 | 78.65 | 76.06 | 78.01 | 1,387,130 | +1.37(+1.79%) |
Jun 01, 2020 | 77.34 | 77.93 | 76.53 | 76.64 | 1,116,614 | -1.09(-1.40%) |
May 29, 2020 | 77.76 | 79.32 | 76.40 | 77.73 | 9,449,700 | +0.83(+1.08%) |
May 28, 2020 | 74.23 | 77.31 | 73.57 | 76.90 | 2,532,442 | +3.41(+4.64%) |
May 27, 2020 | 76.49 | 76.92 | 72.36 | 73.49 | 2,828,999 | -3.00(-3.92%) |
May 26, 2020 | 80.12 | 80.52 | 76.32 | 76.49 | 1,492,112 | -2.03(-2.59%) |
May 22, 2020 | 77.89 | 78.81 | 77.75 | 78.52 | 560,000 | +0.22(+0.28%) |
May 21, 2020 | 78.28 | 79.20 | 77.22 | 78.30 | 1,408,760 | -0.25(-0.32%) |
May 20, 2020 | 78.59 | 79.93 | 78.05 | 78.55 | 1,143,060 | +1.78(+2.32%) |
May 19, 2020 | 76.14 | 77.54 | 75.68 | 76.77 | 1,585,244 | +1.03(+1.36%) |
May 18, 2020 | 75.00 | 77.60 | 74.99 | 75.74 | 871,070 | +2.25(+3.06%) |
May 15, 2020 | 70.17 | 74.32 | 69.63 | 73.49 | 865,200 | +3.30(+4.70%) |
May 14, 2020 | 70.02 | 71.01 | 69.02 | 70.19 | 1,617,436 | -0.94(-1.32%) |
May 13, 2020 | 71.08 | 74.10 | 70.56 | 71.13 | 1,822,316 | +0.23(+0.32%) |
May 12, 2020 | 73.18 | 73.70 | 70.88 | 70.90 | 785,259 | -2.31(-3.16%) |
May 11, 2020 | 72.20 | 74.09 | 71.96 | 73.21 | 1,461,163 | +1.25(+1.74%) |
May 08, 2020 | 72.30 | 73.40 | 70.74 | 71.96 | 1,020,000 | +0.93(+1.31%) |
May 07, 2020 | 73.25 | 73.34 | 70.47 | 71.03 | 1,324,719 | -0.58(-0.81%) |
May 06, 2020 | 69.44 | 72.76 | 68.28 | 71.61 | 1,490,760 | +3.72(+5.48%) |
May 05, 2020 | 65.00 | 69.43 | 65.00 | 67.89 | 1,244,922 | +1.33(+2.00%) |
May 04, 2020 | 66.86 | 66.88 | 65.34 | 66.56 | 1,311,209 | -0.05(-0.08%) |