Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 88.37 | 88.51 | 87.22 | 88.36 | 49,587 | +0.34(+0.39%) |
Jul 30, 2020 | 87.20 | 88.22 | 86.76 | 88.02 | 162,235 | +0.17(+0.19%) |
Jul 29, 2020 | 86.72 | 88.15 | 86.72 | 87.85 | 79,188 | +1.60(+1.86%) |
Jul 28, 2020 | 86.82 | 87.37 | 86.20 | 86.25 | 44,073 | -0.89(-1.02%) |
Jul 27, 2020 | 85.92 | 87.13 | 85.64 | 87.13 | 49,870 | +1.72(+2.02%) |
Jul 24, 2020 | 85.73 | 86.05 | 84.57 | 85.41 | 35,970 | -1.34(-1.54%) |
Jul 23, 2020 | 88.43 | 89.12 | 86.23 | 86.75 | 42,157 | -1.60(-1.82%) |
Jul 22, 2020 | 87.96 | 88.76 | 87.59 | 88.36 | 41,209 | +0.48(+0.55%) |
Jul 21, 2020 | 89.04 | 89.28 | 87.66 | 87.87 | 65,273 | -0.71(-0.80%) |
Jul 20, 2020 | 86.38 | 88.77 | 86.38 | 88.58 | 56,730 | +2.22(+2.57%) |
Jul 17, 2020 | 85.94 | 86.48 | 85.38 | 86.36 | 34,243 | +0.95(+1.12%) |
Jul 16, 2020 | 85.19 | 85.63 | 84.52 | 85.40 | 59,037 | -0.73(-0.85%) |
Jul 15, 2020 | 85.72 | 86.19 | 84.88 | 86.13 | 95,591 | +1.04(+1.23%) |
Jul 14, 2020 | 83.96 | 85.10 | 82.25 | 85.09 | 53,152 | +0.86(+1.02%) |
Jul 13, 2020 | 88.02 | 88.33 | 84.18 | 84.23 | 74,685 | -2.98(-3.42%) |
Jul 10, 2020 | 87.12 | 87.21 | 86.42 | 87.21 | 302,298 | +0.08(+0.09%) |
Jul 09, 2020 | 87.43 | 87.59 | 85.57 | 87.13 | 57,110 | +0.27(+0.31%) |
Jul 08, 2020 | 85.82 | 86.88 | 85.76 | 86.87 | 57,713 | +1.63(+1.92%) |
Jul 07, 2020 | 85.03 | 86.35 | 84.98 | 85.24 | 62,736 | +0.04(+0.05%) |
Jul 06, 2020 | 85.47 | 86.13 | 84.67 | 85.20 | 73,514 | +1.05(+1.25%) |
Jul 02, 2020 | 84.49 | 84.67 | 84.01 | 84.14 | 149,777 | +0.77(+0.92%) |
Jul 01, 2020 | 82.47 | 83.80 | 82.41 | 83.38 | 183,387 | +0.92(+1.11%) |
Jun 30, 2020 | 81.30 | 82.76 | 81.30 | 82.46 | 73,379 | +1.42(+1.75%) |
Jun 29, 2020 | 81.24 | 81.24 | 79.60 | 81.04 | 69,850 | -0.01(-0.01%) |
Jun 26, 2020 | 82.30 | 82.30 | 80.62 | 81.05 | 53,245 | -1.19(-1.45%) |
Jun 25, 2020 | 80.67 | 82.28 | 80.30 | 82.24 | 57,376 | +1.37(+1.69%) |
Jun 24, 2020 | 82.23 | 82.97 | 80.01 | 80.88 | 65,484 | -1.98(-2.39%) |
Jun 23, 2020 | 83.43 | 83.99 | 82.78 | 82.85 | 32,937 | +0.06(+0.07%) |
Jun 22, 2020 | 81.77 | 82.82 | 81.77 | 82.79 | 102,910 | +1.06(+1.30%) |
Jun 19, 2020 | 82.89 | 82.89 | 81.45 | 81.73 | 30,310 | -0.27(-0.32%) |
Jun 18, 2020 | 80.94 | 82.03 | 80.94 | 82.00 | 77,799 | +0.74(+0.91%) |
Jun 17, 2020 | 81.15 | 81.81 | 81.11 | 81.26 | 100,496 | +0.20(+0.24%) |
Jun 16, 2020 | 81.29 | 81.29 | 80.26 | 81.06 | 29,014 | +1.67(+2.11%) |
Jun 15, 2020 | 76.68 | 79.48 | 76.68 | 79.39 | 51,974 | +1.48(+1.91%) |
Jun 12, 2020 | 79.33 | 79.34 | 76.52 | 77.91 | 69,062 | +0.48(+0.62%) |
Jun 11, 2020 | 79.59 | 80.12 | 77.35 | 77.42 | 70,343 | -3.92(-4.82%) |
Jun 10, 2020 | 81.39 | 81.87 | 80.83 | 81.35 | 60,705 | +0.36(+0.45%) |
Jun 09, 2020 | 80.89 | 81.45 | 80.63 | 80.98 | 41,208 | -0.33(-0.41%) |
Jun 08, 2020 | 81.03 | 81.32 | 80.43 | 81.32 | 40,684 | +0.43(+0.53%) |
Jun 05, 2020 | 80.53 | 81.02 | 79.88 | 80.89 | 146,872 | +0.98(+1.23%) |
Jun 04, 2020 | 80.59 | 81.16 | 79.37 | 79.90 | 96,588 | -1.17(-1.44%) |
Jun 03, 2020 | 80.97 | 81.30 | 80.83 | 81.07 | 71,427 | +0.36(+0.45%) |
Jun 02, 2020 | 80.43 | 80.71 | 79.47 | 80.71 | 51,799 | +0.58(+0.72%) |
Jun 01, 2020 | 79.17 | 80.44 | 79.14 | 80.13 | 60,275 | +0.68(+0.85%) |
May 29, 2020 | 77.51 | 79.45 | 77.51 | 79.45 | 44,143 | +2.19(+2.84%) |
May 28, 2020 | 76.88 | 78.36 | 76.88 | 77.26 | 72,947 | +0.39(+0.51%) |
May 27, 2020 | 76.73 | 76.86 | 74.32 | 76.86 | 256,393 | +0.33(+0.44%) |
May 26, 2020 | 78.27 | 78.27 | 76.48 | 76.53 | 59,783 | -0.35(-0.46%) |
May 22, 2020 | 76.23 | 76.88 | 75.94 | 76.88 | 45,363 | +0.57(+0.75%) |
May 21, 2020 | 76.60 | 76.69 | 75.64 | 76.31 | 34,975 | -0.33(-0.44%) |
May 20, 2020 | 76.38 | 77.11 | 76.37 | 76.65 | 80,394 | +1.15(+1.52%) |
May 19, 2020 | 75.64 | 76.39 | 75.50 | 75.50 | 66,978 | -0.30(-0.39%) |
May 18, 2020 | 76.02 | 76.69 | 75.79 | 75.79 | 90,654 | +1.21(+1.62%) |
May 15, 2020 | 73.56 | 74.65 | 73.33 | 74.58 | 48,211 | +0.64(+0.86%) |
May 14, 2020 | 72.88 | 73.95 | 72.30 | 73.94 | 59,999 | +0.33(+0.45%) |
May 13, 2020 | 74.21 | 74.95 | 72.32 | 73.61 | 104,271 | -0.19(-0.25%) |
May 12, 2020 | 75.01 | 75.62 | 73.80 | 73.80 | 122,123 | -1.02(-1.37%) |
May 11, 2020 | 73.68 | 75.16 | 73.68 | 74.82 | 59,791 | +0.70(+0.94%) |
May 08, 2020 | 73.98 | 74.59 | 73.78 | 74.12 | 64,282 | +0.70(+0.95%) |
May 07, 2020 | 72.91 | 73.96 | 72.91 | 73.42 | 69,526 | +1.83(+2.55%) |
May 06, 2020 | 71.55 | 72.22 | 71.32 | 71.59 | 236,086 | +0.22(+0.30%) |
May 05, 2020 | 70.69 | 72.03 | 70.69 | 71.38 | 52,401 | +1.45(+2.08%) |
May 04, 2020 | 68.98 | 70.02 | 68.90 | 69.92 | 102,069 | +0.51(+0.74%) |