Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 85.34 | 86.40 | 84.68 | 86.19 | 2,737,636 | +1.35(+1.60%) |
Jul 30, 2020 | 84.81 | 85.48 | 84.23 | 84.83 | 2,442,485 | -0.22(-0.26%) |
Jul 29, 2020 | 84.66 | 86.08 | 84.48 | 85.06 | 3,033,968 | +0.40(+0.47%) |
Jul 28, 2020 | 83.49 | 85.95 | 83.49 | 84.66 | 2,032,153 | -0.31(-0.36%) |
Jul 27, 2020 | 84.94 | 85.59 | 84.29 | 84.96 | 2,899,559 | +0.67(+0.80%) |
Jul 24, 2020 | 83.00 | 84.36 | 81.60 | 84.29 | 4,475,852 | -1.33(-1.56%) |
Jul 23, 2020 | 87.48 | 87.53 | 85.01 | 85.62 | 3,201,215 | -1.82(-2.08%) |
Jul 22, 2020 | 87.91 | 88.90 | 86.88 | 87.44 | 2,825,339 | -1.27(-1.43%) |
Jul 21, 2020 | 90.24 | 91.38 | 88.19 | 88.71 | 2,948,743 | +0.18(+0.21%) |
Jul 20, 2020 | 86.48 | 89.10 | 85.92 | 88.53 | 2,435,406 | +2.56(+2.98%) |
Jul 17, 2020 | 85.18 | 86.21 | 84.84 | 85.97 | 2,979,646 | +1.37(+1.62%) |
Jul 16, 2020 | 86.10 | 86.16 | 83.96 | 84.60 | 4,569,358 | -4.18(-4.70%) |
Jul 15, 2020 | 90.35 | 90.35 | 88.54 | 88.78 | 3,849,934 | -0.72(-0.81%) |
Jul 14, 2020 | 86.85 | 89.67 | 86.27 | 89.50 | 4,176,754 | -0.18(-0.20%) |
Jul 13, 2020 | 91.28 | 92.59 | 89.20 | 89.68 | 5,128,948 | -1.40(-1.54%) |
Jul 10, 2020 | 92.31 | 92.50 | 89.09 | 91.08 | 7,303,377 | +0.23(+0.25%) |
Jul 09, 2020 | 92.92 | 94.62 | 89.87 | 90.86 | 11,545,028 | +5.40(+6.31%) |
Jul 08, 2020 | 85.14 | 85.73 | 84.36 | 85.46 | 5,146,304 | +1.93(+2.31%) |
Jul 07, 2020 | 82.61 | 84.55 | 82.27 | 83.53 | 4,984,402 | +0.80(+0.97%) |
Jul 06, 2020 | 82.85 | 84.46 | 82.00 | 82.73 | 5,515,707 | +1.72(+2.12%) |
Jul 02, 2020 | 82.12 | 82.29 | 80.74 | 81.01 | 4,584,357 | +0.60(+0.74%) |
Jul 01, 2020 | 80.47 | 81.18 | 79.91 | 80.42 | 3,742,519 | -0.31(-0.38%) |
Jun 30, 2020 | 81.67 | 82.31 | 80.24 | 80.73 | 3,257,430 | -0.61(-0.75%) |
Jun 29, 2020 | 81.80 | 81.80 | 80.16 | 81.34 | 3,200,157 | -1.02(-1.23%) |
Jun 26, 2020 | 82.05 | 83.06 | 81.44 | 82.36 | 3,165,275 | +0.37(+0.46%) |
Jun 25, 2020 | 81.23 | 82.46 | 80.56 | 81.98 | 3,357,729 | -0.26(-0.32%) |
Jun 24, 2020 | 82.16 | 83.08 | 79.63 | 82.25 | 5,284,696 | +0.45(+0.55%) |
Jun 23, 2020 | 79.90 | 82.32 | 79.57 | 81.80 | 7,686,785 | +3.17(+4.03%) |
Jun 22, 2020 | 78.31 | 78.63 | 77.09 | 78.63 | 3,069,072 | +0.94(+1.21%) |
Jun 19, 2020 | 78.21 | 78.75 | 76.76 | 77.69 | 5,022,102 | +0.74(+0.96%) |
Jun 18, 2020 | 77.00 | 78.00 | 76.50 | 76.95 | 2,902,027 | +0.36(+0.47%) |
Jun 17, 2020 | 78.19 | 78.41 | 76.36 | 76.59 | 5,505,324 | -0.99(-1.28%) |
Jun 16, 2020 | 79.77 | 79.77 | 77.03 | 77.58 | 5,213,742 | -0.10(-0.13%) |
Jun 15, 2020 | 76.14 | 78.14 | 75.54 | 77.69 | 5,249,756 | +0.70(+0.91%) |
Jun 12, 2020 | 78.13 | 78.71 | 75.92 | 76.99 | 7,494,858 | -0.37(-0.48%) |
Jun 11, 2020 | 76.83 | 78.17 | 75.84 | 77.35 | 16,046,868 | -2.50(-3.13%) |
Jun 10, 2020 | 77.73 | 80.21 | 76.01 | 79.86 | 8,872,124 | +2.90(+3.77%) |
Jun 09, 2020 | 76.67 | 77.85 | 75.77 | 76.96 | 4,329,120 | +0.08(+0.10%) |
Jun 08, 2020 | 79.86 | 80.04 | 75.93 | 76.88 | 7,217,959 | -3.05(-3.82%) |
Jun 05, 2020 | 77.39 | 80.30 | 77.08 | 79.93 | 8,176,416 | +3.83(+5.03%) |
Jun 04, 2020 | 78.02 | 79.67 | 75.40 | 76.10 | 8,278,764 | -1.80(-2.31%) |
Jun 03, 2020 | 78.96 | 79.86 | 77.43 | 77.90 | 7,425,296 | +1.11(+1.45%) |
Jun 02, 2020 | 74.96 | 78.26 | 73.66 | 76.79 | 8,145,735 | +2.08(+2.78%) |
Jun 01, 2020 | 73.26 | 74.75 | 69.79 | 74.71 | 6,582,696 | +2.76(+3.84%) |
May 29, 2020 | 69.24 | 72.11 | 67.84 | 71.95 | 5,900,281 | +3.13(+4.55%) |
May 28, 2020 | 70.46 | 70.63 | 68.70 | 68.82 | 4,493,942 | -2.04(-2.88%) |
May 27, 2020 | 72.56 | 72.83 | 70.46 | 70.86 | 4,476,550 | -1.74(-2.39%) |
May 26, 2020 | 71.80 | 74.30 | 71.64 | 72.60 | 4,789,408 | +2.65(+3.79%) |
May 22, 2020 | 72.23 | 72.39 | 68.66 | 69.95 | 6,637,351 | -5.55(-7.35%) |
May 21, 2020 | 73.02 | 75.55 | 72.89 | 75.49 | 4,385,313 | +2.15(+2.93%) |
May 20, 2020 | 73.10 | 75.07 | 71.76 | 73.34 | 8,124,746 | -1.01(-1.36%) |
May 19, 2020 | 72.35 | 75.13 | 71.56 | 74.35 | 6,808,957 | +2.59(+3.62%) |
May 18, 2020 | 72.34 | 72.53 | 70.22 | 71.76 | 3,675,608 | +1.40(+2.00%) |
May 15, 2020 | 69.32 | 70.44 | 69.19 | 70.35 | 2,965,307 | +0.45(+0.64%) |
May 14, 2020 | 67.43 | 70.00 | 67.43 | 69.91 | 3,266,117 | +0.20(+0.29%) |
May 13, 2020 | 68.57 | 70.65 | 68.31 | 69.71 | 4,990,349 | +1.94(+2.86%) |
May 12, 2020 | 67.53 | 68.99 | 67.31 | 67.77 | 2,706,923 | +0.85(+1.27%) |
May 11, 2020 | 67.69 | 68.60 | 66.76 | 66.92 | 2,676,344 | -0.69(-1.02%) |
May 08, 2020 | 66.50 | 67.93 | 66.49 | 67.60 | 2,367,137 | +2.34(+3.58%) |
May 07, 2020 | 64.80 | 65.63 | 64.44 | 65.26 | 2,255,230 | +1.00(+1.56%) |
May 06, 2020 | 64.08 | 65.65 | 63.93 | 64.26 | 1,936,859 | +0.52(+0.82%) |
May 05, 2020 | 64.22 | 65.31 | 63.41 | 63.74 | 3,432,711 | +1.81(+2.93%) |
May 04, 2020 | 62.15 | 62.82 | 61.45 | 61.93 | 2,962,263 | +0.80(+1.30%) |