Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 93.31 | 93.31 | 90.72 | 93.22 | 56,482 | -0.79(-0.84%) |
Jul 30, 2020 | 94.99 | 95.74 | 93.39 | 94.01 | 61,389 | -2.33(-2.41%) |
Jul 29, 2020 | 95.40 | 96.65 | 95.30 | 96.34 | 40,689 | +1.45(+1.53%) |
Jul 28, 2020 | 95.88 | 96.16 | 94.55 | 94.89 | 35,767 | -1.49(-1.55%) |
Jul 27, 2020 | 95.47 | 96.61 | 95.08 | 96.38 | 46,117 | +0.90(+0.95%) |
Jul 24, 2020 | 97.10 | 97.17 | 94.96 | 95.47 | 40,463 | -1.84(-1.89%) |
Jul 23, 2020 | 94.56 | 97.71 | 94.56 | 97.31 | 54,426 | +1.87(+1.96%) |
Jul 22, 2020 | 95.18 | 96.56 | 93.89 | 95.43 | 51,717 | -0.50(-0.52%) |
Jul 21, 2020 | 94.37 | 97.23 | 94.37 | 95.93 | 61,404 | +2.16(+2.31%) |
Jul 20, 2020 | 93.74 | 93.91 | 92.38 | 93.77 | 46,923 | -0.58(-0.61%) |
Jul 17, 2020 | 92.79 | 94.75 | 92.79 | 94.35 | 53,050 | +1.57(+1.69%) |
Jul 16, 2020 | 92.96 | 94.02 | 91.58 | 92.78 | 34,055 | -0.24(-0.26%) |
Jul 15, 2020 | 93.42 | 94.89 | 92.59 | 93.02 | 44,626 | +1.69(+1.85%) |
Jul 14, 2020 | 89.60 | 92.17 | 89.53 | 91.33 | 51,688 | +1.62(+1.80%) |
Jul 13, 2020 | 91.15 | 91.91 | 89.50 | 89.71 | 65,683 | -1.17(-1.29%) |
Jul 10, 2020 | 87.57 | 91.01 | 87.09 | 90.89 | 175,793 | +3.55(+4.06%) |
Jul 09, 2020 | 88.78 | 88.78 | 85.79 | 87.34 | 53,511 | -1.37(-1.54%) |
Jul 08, 2020 | 89.57 | 90.83 | 87.09 | 88.70 | 56,464 | -1.28(-1.42%) |
Jul 07, 2020 | 89.33 | 91.91 | 89.14 | 89.98 | 56,617 | +0.62(+0.70%) |
Jul 06, 2020 | 92.24 | 92.35 | 87.90 | 89.36 | 85,643 | -0.74(-0.82%) |
Jul 02, 2020 | 92.29 | 92.29 | 88.55 | 90.10 | 111,405 | +3.00(+3.44%) |
Jul 01, 2020 | 88.25 | 89.21 | 86.94 | 87.10 | 84,832 | -1.55(-1.75%) |
Jun 30, 2020 | 86.08 | 88.94 | 86.08 | 88.65 | 57,254 | +1.70(+1.96%) |
Jun 29, 2020 | 81.20 | 87.63 | 81.20 | 86.94 | 70,127 | +6.66(+8.30%) |
Jun 26, 2020 | 83.59 | 84.03 | 79.79 | 80.28 | 376,239 | -4.10(-4.85%) |
Jun 25, 2020 | 83.69 | 84.42 | 82.04 | 84.38 | 86,556 | +0.02(+0.02%) |
Jun 24, 2020 | 84.62 | 85.38 | 84.06 | 84.36 | 78,543 | -0.92(-1.08%) |
Jun 23, 2020 | 86.09 | 86.10 | 83.85 | 85.28 | 57,546 | +0.19(+0.23%) |
Jun 22, 2020 | 85.91 | 85.91 | 84.14 | 85.09 | 82,154 | -1.27(-1.47%) |
Jun 19, 2020 | 88.97 | 89.54 | 85.83 | 86.36 | 106,932 | -2.11(-2.38%) |
Jun 18, 2020 | 88.17 | 90.64 | 88.07 | 88.46 | 45,974 | -0.74(-0.83%) |
Jun 17, 2020 | 91.15 | 92.19 | 88.94 | 89.20 | 48,707 | -1.97(-2.16%) |
Jun 16, 2020 | 91.08 | 92.74 | 90.23 | 91.17 | 37,052 | +2.97(+3.37%) |
Jun 15, 2020 | 83.48 | 91.20 | 83.48 | 88.20 | 88,552 | +2.32(+2.70%) |
Jun 12, 2020 | 89.59 | 89.59 | 84.00 | 85.89 | 101,523 | -1.20(-1.38%) |
Jun 11, 2020 | 90.79 | 90.79 | 86.93 | 87.09 | 60,933 | -6.62(-7.07%) |
Jun 10, 2020 | 95.37 | 95.80 | 93.60 | 93.71 | 60,610 | -2.31(-2.40%) |
Jun 09, 2020 | 95.88 | 98.04 | 95.73 | 96.02 | 63,232 | -1.60(-1.63%) |
Jun 08, 2020 | 99.22 | 99.22 | 97.17 | 97.62 | 46,258 | -0.04(-0.04%) |
Jun 05, 2020 | 99.02 | 99.06 | 97.10 | 97.65 | 60,019 | +1.54(+1.60%) |
Jun 04, 2020 | 94.75 | 96.15 | 94.34 | 96.12 | 44,573 | +0.39(+0.41%) |
Jun 03, 2020 | 93.86 | 96.81 | 93.26 | 95.72 | 37,775 | +2.91(+3.14%) |
Jun 02, 2020 | 90.64 | 93.17 | 90.34 | 92.81 | 42,828 | +3.00(+3.34%) |
Jun 01, 2020 | 91.07 | 91.07 | 89.49 | 89.81 | 42,433 | -0.48(-0.53%) |
May 29, 2020 | 90.19 | 90.91 | 88.41 | 90.29 | 74,478 | -0.96(-1.05%) |
May 28, 2020 | 95.17 | 95.17 | 90.65 | 91.25 | 79,377 | -2.98(-3.16%) |
May 27, 2020 | 92.57 | 94.77 | 91.25 | 94.23 | 57,126 | +3.70(+4.09%) |
May 26, 2020 | 92.10 | 93.17 | 90.01 | 90.53 | 48,770 | +1.46(+1.64%) |
May 22, 2020 | 86.51 | 89.60 | 85.55 | 89.07 | 55,026 | +3.14(+3.66%) |
May 21, 2020 | 84.75 | 87.05 | 84.75 | 85.93 | 60,094 | +0.87(+1.03%) |
May 20, 2020 | 84.27 | 86.17 | 83.66 | 85.05 | 49,995 | +1.67(+2.01%) |
May 19, 2020 | 87.19 | 87.19 | 83.15 | 83.38 | 63,667 | -4.53(-5.15%) |
May 18, 2020 | 84.74 | 89.25 | 84.74 | 87.91 | 84,606 | +5.82(+7.09%) |
May 15, 2020 | 83.42 | 85.87 | 82.09 | 82.09 | 229,363 | -0.92(-1.11%) |
May 14, 2020 | 80.48 | 83.45 | 77.99 | 83.01 | 96,989 | +0.80(+0.97%) |
May 13, 2020 | 81.52 | 83.11 | 80.51 | 82.22 | 73,067 | -0.42(-0.51%) |
May 12, 2020 | 80.96 | 84.33 | 80.40 | 82.64 | 101,687 | +0.83(+1.02%) |
May 11, 2020 | 83.59 | 84.24 | 81.17 | 81.80 | 56,059 | -3.05(-3.59%) |
May 08, 2020 | 85.19 | 86.23 | 83.64 | 84.85 | 64,524 | +1.74(+2.10%) |
May 07, 2020 | 84.07 | 84.47 | 81.48 | 83.11 | 94,954 | +0.60(+0.73%) |
May 06, 2020 | 82.64 | 84.22 | 81.81 | 82.50 | 61,245 | -0.09(-0.10%) |
May 05, 2020 | 84.22 | 84.77 | 81.91 | 82.59 | 56,815 | +0.48(+0.58%) |
May 04, 2020 | 82.23 | 82.58 | 79.64 | 82.11 | 77,846 | -1.14(-1.37%) |