Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 87.55 | 89.27 | 87.55 | 88.31 | 5,000 | -1.88(-2.09%) |
Jul 30, 2020 | 89.64 | 90.19 | 87.85 | 90.19 | 6,393 | -1.68(-1.82%) |
Jul 29, 2020 | 91.30 | 92.19 | 91.30 | 91.87 | 6,306 | +1.24(+1.37%) |
Jul 28, 2020 | 93.70 | 93.70 | 90.43 | 90.63 | 12,052 | +1.54(+1.73%) |
Jul 27, 2020 | 87.00 | 91.99 | 87.00 | 89.09 | 8,729 | +10.54(+13.42%) |
Jul 24, 2020 | 80.21 | 80.21 | 77.78 | 78.55 | 12,700 | +0.39(+0.50%) |
Jul 23, 2020 | 78.80 | 79.00 | 78.16 | 78.16 | 7,282 | -0.81(-1.02%) |
Jul 22, 2020 | 79.61 | 79.61 | 78.63 | 78.97 | 6,422 | -3.13(-3.81%) |
Jul 21, 2020 | 85.10 | 85.10 | 81.80 | 82.10 | 17,092 | +3.61(+4.60%) |
Jul 20, 2020 | 80.00 | 80.02 | 78.02 | 78.49 | 42,574 | +0.39(+0.50%) |
Jul 17, 2020 | 77.50 | 78.10 | 76.95 | 78.10 | 8,100 | +0.99(+1.28%) |
Jul 16, 2020 | 78.00 | 78.00 | 76.83 | 77.11 | 15,033 | -3.15(-3.93%) |
Jul 15, 2020 | 80.23 | 80.47 | 80.16 | 80.26 | 6,084 | +1.07(+1.35%) |
Jul 14, 2020 | 79.66 | 79.66 | 78.55 | 79.19 | 6,739 | -0.88(-1.09%) |
Jul 13, 2020 | 81.00 | 81.00 | 79.43 | 80.07 | 11,609 | +0.17(+0.21%) |
Jul 10, 2020 | 79.80 | 80.20 | 79.64 | 79.90 | 5,800 | +2.45(+3.16%) |
Jul 09, 2020 | 77.91 | 77.91 | 77.01 | 77.45 | 12,279 | -2.33(-2.92%) |
Jul 08, 2020 | 80.00 | 80.00 | 78.06 | 79.78 | 6,502 | +0.31(+0.38%) |
Jul 07, 2020 | 82.18 | 82.18 | 79.32 | 79.47 | 19,277 | -1.22(-1.51%) |
Jul 06, 2020 | 80.59 | 80.80 | 80.50 | 80.69 | 11,319 | +0.36(+0.44%) |
Jul 02, 2020 | 80.16 | 80.43 | 79.85 | 80.33 | 6,800 | +0.14(+0.18%) |
Jul 01, 2020 | 79.89 | 80.24 | 79.83 | 80.19 | 6,084 | -1.63(-1.99%) |
Jun 30, 2020 | 81.46 | 82.78 | 81.46 | 81.82 | 7,365 | -1.66(-1.99%) |
Jun 29, 2020 | 84.00 | 84.00 | 82.76 | 83.48 | 6,093 | -0.62(-0.74%) |
Jun 26, 2020 | 84.91 | 86.00 | 83.26 | 84.10 | 12,800 | -0.25(-0.30%) |
Jun 25, 2020 | 83.32 | 84.36 | 83.32 | 84.35 | 9,014 | +2.30(+2.80%) |
Jun 24, 2020 | 82.56 | 82.95 | 81.90 | 82.05 | 8,471 | -0.79(-0.95%) |
Jun 23, 2020 | 84.10 | 84.10 | 82.84 | 82.84 | 6,931 | -0.64(-0.77%) |
Jun 22, 2020 | 84.32 | 84.39 | 83.39 | 83.48 | 26,110 | -0.13(-0.16%) |
Jun 19, 2020 | 84.25 | 84.50 | 83.48 | 83.61 | 5,400 | +0.27(+0.32%) |
Jun 18, 2020 | 84.10 | 84.10 | 83.10 | 83.34 | 6,605 | -1.15(-1.36%) |
Jun 17, 2020 | 83.54 | 84.49 | 83.54 | 84.49 | 4,485 | +2.14(+2.60%) |
Jun 16, 2020 | 84.10 | 84.15 | 82.35 | 82.35 | 8,855 | +0.38(+0.47%) |
Jun 15, 2020 | 81.39 | 82.41 | 79.21 | 81.97 | 8,212 | -0.08(-0.10%) |
Jun 12, 2020 | 82.22 | 82.50 | 81.23 | 82.05 | 6,700 | +3.03(+3.83%) |
Jun 11, 2020 | 80.36 | 81.22 | 79.01 | 79.02 | 8,070 | -4.18(-5.02%) |
Jun 10, 2020 | 82.37 | 83.64 | 82.37 | 83.20 | 8,423 | -1.29(-1.53%) |
Jun 09, 2020 | 84.60 | 85.38 | 84.33 | 84.49 | 9,147 | -0.21(-0.25%) |
Jun 08, 2020 | 84.00 | 84.75 | 84.00 | 84.70 | 10,846 | +0.95(+1.13%) |
Jun 05, 2020 | 83.84 | 84.48 | 83.75 | 83.75 | 6,100 | -0.02(-0.02%) |
Jun 04, 2020 | 84.91 | 85.34 | 83.77 | 83.77 | 10,460 | -1.56(-1.82%) |
Jun 03, 2020 | 85.33 | 85.58 | 85.10 | 85.33 | 30,102 | +0.83(+0.98%) |
Jun 02, 2020 | 85.10 | 85.15 | 84.30 | 84.50 | 17,015 | -4.21(-4.75%) |
Jun 01, 2020 | 88.25 | 89.15 | 88.00 | 88.71 | 20,253 | -2.49(-2.73%) |
May 29, 2020 | 92.74 | 92.93 | 88.25 | 91.20 | 180,300 | +4.53(+5.23%) |
May 28, 2020 | 88.30 | 88.30 | 86.22 | 86.67 | 7,814 | +0.61(+0.70%) |
May 27, 2020 | 87.62 | 87.62 | 84.56 | 86.06 | 11,146 | -1.34(-1.53%) |
May 26, 2020 | 87.80 | 87.80 | 86.11 | 87.40 | 14,865 | +7.26(+9.06%) |
May 22, 2020 | 81.92 | 81.92 | 80.02 | 80.14 | 6,300 | -1.42(-1.74%) |
May 21, 2020 | 83.54 | 83.54 | 80.94 | 81.56 | 6,053 | +1.04(+1.29%) |
May 20, 2020 | 80.32 | 80.52 | 79.97 | 80.52 | 8,922 | +1.56(+1.98%) |
May 19, 2020 | 81.31 | 81.31 | 78.25 | 78.96 | 13,399 | -1.74(-2.16%) |
May 18, 2020 | 80.83 | 81.17 | 79.90 | 80.70 | 12,467 | +2.01(+2.55%) |
May 15, 2020 | 79.15 | 79.15 | 78.49 | 78.69 | 6,600 | -0.70(-0.88%) |
May 14, 2020 | 77.18 | 79.70 | 77.18 | 79.39 | 11,519 | +4.41(+5.88%) |
May 13, 2020 | 75.00 | 76.11 | 74.98 | 74.98 | 9,720 | +3.05(+4.24%) |
May 12, 2020 | 72.06 | 73.00 | 71.91 | 71.93 | 15,987 | +0.45(+0.62%) |
May 11, 2020 | 73.55 | 73.55 | 71.08 | 71.48 | 22,429 | -1.08(-1.48%) |
May 08, 2020 | 74.58 | 74.58 | 70.60 | 72.56 | 6,500 | +0.20(+0.28%) |
May 07, 2020 | 71.80 | 72.36 | 71.47 | 72.36 | 8,610 | +3.41(+4.95%) |
May 06, 2020 | 69.48 | 69.81 | 68.95 | 68.95 | 4,709 | -0.38(-0.55%) |
May 05, 2020 | 70.25 | 70.25 | 69.17 | 69.33 | 6,998 | +0.83(+1.21%) |
May 04, 2020 | 69.69 | 69.69 | 67.94 | 68.50 | 26,613 | -0.10(-0.15%) |