Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 87.93 | 88.09 | 86.41 | 87.45 | 285,668 | -0.85(-0.97%) |
Jul 30, 2020 | 88.29 | 89.24 | 87.85 | 88.30 | 214,306 | -1.12(-1.25%) |
Jul 29, 2020 | 89.08 | 89.76 | 88.34 | 89.42 | 157,391 | +1.08(+1.22%) |
Jul 28, 2020 | 88.34 | 88.88 | 88.00 | 88.34 | 302,383 | +0.03(+0.03%) |
Jul 27, 2020 | 89.08 | 89.67 | 87.75 | 88.31 | 272,613 | -1.20(-1.34%) |
Jul 24, 2020 | 90.55 | 90.75 | 89.13 | 89.51 | 261,922 | -0.71(-0.78%) |
Jul 23, 2020 | 89.27 | 91.08 | 89.01 | 90.21 | 161,765 | +0.54(+0.60%) |
Jul 22, 2020 | 89.04 | 90.73 | 88.77 | 89.67 | 190,948 | +0.33(+0.37%) |
Jul 21, 2020 | 88.65 | 90.77 | 88.57 | 89.34 | 152,222 | +1.69(+1.93%) |
Jul 20, 2020 | 89.66 | 90.05 | 87.07 | 87.65 | 282,275 | -2.74(-3.03%) |
Jul 17, 2020 | 89.96 | 91.36 | 89.65 | 90.39 | 201,894 | +0.26(+0.28%) |
Jul 16, 2020 | 88.78 | 91.34 | 87.96 | 90.13 | 331,224 | +1.32(+1.49%) |
Jul 15, 2020 | 86.24 | 89.51 | 85.90 | 88.81 | 560,269 | +5.24(+6.27%) |
Jul 14, 2020 | 82.75 | 84.33 | 81.74 | 83.57 | 368,649 | +0.47(+0.57%) |
Jul 13, 2020 | 85.14 | 86.16 | 83.04 | 83.10 | 279,460 | -0.94(-1.12%) |
Jul 10, 2020 | 82.13 | 84.46 | 82.13 | 84.04 | 216,162 | +1.71(+2.07%) |
Jul 09, 2020 | 85.34 | 85.34 | 81.93 | 82.33 | 429,880 | -3.15(-3.68%) |
Jul 08, 2020 | 84.45 | 86.36 | 84.38 | 85.48 | 354,949 | +0.78(+0.93%) |
Jul 07, 2020 | 86.04 | 87.77 | 84.63 | 84.70 | 526,347 | -2.49(-2.86%) |
Jul 06, 2020 | 88.51 | 88.56 | 85.77 | 87.19 | 272,382 | +0.92(+1.07%) |
Jul 02, 2020 | 87.57 | 88.82 | 85.76 | 86.27 | 194,046 | +0.76(+0.88%) |
Jul 01, 2020 | 87.96 | 88.98 | 85.34 | 85.51 | 222,252 | -2.09(-2.39%) |
Jun 30, 2020 | 87.29 | 88.68 | 86.82 | 87.60 | 371,679 | -0.66(-0.74%) |
Jun 29, 2020 | 84.56 | 88.32 | 83.69 | 88.26 | 326,936 | +5.48(+6.61%) |
Jun 26, 2020 | 82.41 | 83.30 | 81.19 | 82.78 | 788,213 | +0.02(+0.02%) |
Jun 25, 2020 | 81.26 | 82.98 | 80.49 | 82.76 | 636,050 | +1.34(+1.65%) |
Jun 24, 2020 | 85.92 | 85.92 | 81.38 | 81.42 | 365,608 | -5.87(-6.72%) |
Jun 23, 2020 | 88.96 | 88.96 | 85.97 | 87.29 | 396,264 | -0.66(-0.75%) |
Jun 22, 2020 | 86.28 | 88.18 | 84.89 | 87.95 | 342,898 | +0.80(+0.92%) |
Jun 19, 2020 | 91.24 | 91.44 | 86.85 | 87.14 | 654,704 | -3.06(-3.39%) |
Jun 18, 2020 | 90.36 | 93.55 | 89.91 | 90.20 | 292,219 | -1.66(-1.81%) |
Jun 17, 2020 | 94.91 | 95.11 | 91.59 | 91.86 | 353,728 | -3.19(-3.36%) |
Jun 16, 2020 | 98.71 | 99.69 | 94.48 | 95.05 | 271,196 | +1.14(+1.21%) |
Jun 15, 2020 | 90.64 | 95.06 | 90.27 | 93.92 | 227,702 | -0.52(-0.55%) |
Jun 12, 2020 | 95.13 | 96.12 | 91.62 | 94.44 | 458,737 | +3.90(+4.31%) |
Jun 11, 2020 | 94.31 | 95.71 | 90.46 | 90.54 | 314,470 | -9.36(-9.37%) |
Jun 10, 2020 | 107.20 | 107.20 | 99.88 | 99.90 | 404,199 | -7.83(-7.26%) |
Jun 09, 2020 | 110.66 | 110.75 | 107.32 | 107.73 | 319,345 | -5.83(-5.13%) |
Jun 08, 2020 | 113.00 | 113.69 | 111.42 | 113.56 | 480,460 | +3.97(+3.62%) |
Jun 05, 2020 | 110.19 | 112.71 | 108.25 | 109.59 | 344,895 | +5.44(+5.23%) |
Jun 04, 2020 | 103.40 | 104.94 | 102.32 | 104.14 | 225,721 | +0.56(+0.54%) |
Jun 03, 2020 | 100.67 | 104.47 | 100.67 | 103.58 | 256,676 | +4.88(+4.94%) |
Jun 02, 2020 | 99.82 | 101.19 | 98.44 | 98.71 | 191,396 | -0.01(-0.01%) |
Jun 01, 2020 | 98.98 | 100.77 | 98.19 | 98.72 | 271,023 | +0.48(+0.49%) |
May 29, 2020 | 98.23 | 99.24 | 96.69 | 98.24 | 354,594 | -1.70(-1.71%) |
May 28, 2020 | 105.20 | 105.20 | 99.84 | 99.94 | 266,574 | -3.18(-3.09%) |
May 27, 2020 | 99.31 | 103.13 | 97.73 | 103.12 | 257,256 | +6.98(+7.26%) |
May 26, 2020 | 94.99 | 97.34 | 93.69 | 96.14 | 227,082 | +5.48(+6.04%) |
May 22, 2020 | 92.19 | 92.19 | 89.96 | 90.67 | 107,511 | -0.72(-0.78%) |
May 21, 2020 | 90.21 | 91.81 | 89.71 | 91.38 | 347,438 | +1.31(+1.46%) |
May 20, 2020 | 91.98 | 92.71 | 89.88 | 90.07 | 327,943 | -0.18(-0.20%) |
May 19, 2020 | 92.85 | 93.59 | 90.19 | 90.24 | 209,920 | -2.39(-2.58%) |
May 18, 2020 | 88.59 | 93.32 | 88.59 | 92.63 | 268,027 | +8.42(+10.00%) |
May 15, 2020 | 82.94 | 85.44 | 82.81 | 84.21 | 592,795 | +0.17(+0.20%) |
May 14, 2020 | 82.28 | 85.15 | 80.04 | 84.04 | 245,770 | -0.28(-0.34%) |
May 13, 2020 | 86.70 | 86.70 | 83.42 | 84.33 | 298,834 | -3.09(-3.54%) |
May 12, 2020 | 92.98 | 93.31 | 87.33 | 87.42 | 266,168 | -5.55(-5.97%) |
May 11, 2020 | 94.46 | 94.98 | 92.98 | 92.98 | 389,148 | -3.09(-3.22%) |
May 08, 2020 | 90.32 | 96.41 | 90.32 | 96.07 | 368,786 | +6.83(+7.65%) |
May 07, 2020 | 91.19 | 94.14 | 88.37 | 89.25 | 423,469 | -3.57(-3.85%) |
May 06, 2020 | 95.75 | 96.32 | 92.82 | 92.82 | 178,533 | -2.45(-2.57%) |
May 05, 2020 | 96.45 | 97.86 | 94.99 | 95.27 | 210,052 | +0.61(+0.64%) |
May 04, 2020 | 95.10 | 96.43 | 93.71 | 94.66 | 199,481 | -2.41(-2.48%) |