Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 93.32 | 93.32 | 91.24 | 92.13 | 368,152 | -1.22(-1.31%) |
Jul 30, 2020 | 93.80 | 94.44 | 92.60 | 93.35 | 301,818 | -2.06(-2.16%) |
Jul 29, 2020 | 94.69 | 95.60 | 93.85 | 95.42 | 248,036 | +1.42(+1.51%) |
Jul 28, 2020 | 96.17 | 96.17 | 93.84 | 94.00 | 267,864 | -3.01(-3.10%) |
Jul 27, 2020 | 95.96 | 97.11 | 94.81 | 97.01 | 440,218 | +0.95(+0.99%) |
Jul 24, 2020 | 94.47 | 96.07 | 92.91 | 96.06 | 613,871 | +1.53(+1.62%) |
Jul 23, 2020 | 95.18 | 100.39 | 93.99 | 94.53 | 810,965 | +4.05(+4.48%) |
Jul 22, 2020 | 88.69 | 90.64 | 88.58 | 90.48 | 333,901 | +1.06(+1.18%) |
Jul 21, 2020 | 88.35 | 90.47 | 88.35 | 89.42 | 402,376 | +1.40(+1.59%) |
Jul 20, 2020 | 88.14 | 88.66 | 87.77 | 88.03 | 271,283 | -0.25(-0.29%) |
Jul 17, 2020 | 88.84 | 89.22 | 88.00 | 88.28 | 247,212 | -0.38(-0.43%) |
Jul 16, 2020 | 88.70 | 89.12 | 88.16 | 88.66 | 235,190 | -0.51(-0.57%) |
Jul 15, 2020 | 89.69 | 89.86 | 87.96 | 89.17 | 302,911 | +1.13(+1.29%) |
Jul 14, 2020 | 85.07 | 88.05 | 84.40 | 88.04 | 644,452 | +2.48(+2.90%) |
Jul 13, 2020 | 88.15 | 88.15 | 85.45 | 85.55 | 422,553 | -1.14(-1.32%) |
Jul 10, 2020 | 84.29 | 86.78 | 84.29 | 86.70 | 265,342 | +2.42(+2.87%) |
Jul 09, 2020 | 87.07 | 87.24 | 83.81 | 84.28 | 463,232 | -2.08(-2.41%) |
Jul 08, 2020 | 88.44 | 88.59 | 86.06 | 86.36 | 397,858 | -1.65(-1.88%) |
Jul 07, 2020 | 87.95 | 89.29 | 87.23 | 88.01 | 416,723 | -1.22(-1.37%) |
Jul 06, 2020 | 90.31 | 90.35 | 87.62 | 89.23 | 297,610 | +0.76(+0.86%) |
Jul 02, 2020 | 89.11 | 90.03 | 87.52 | 88.47 | 348,421 | +1.29(+1.48%) |
Jul 01, 2020 | 89.57 | 89.57 | 86.54 | 87.17 | 343,350 | -1.84(-2.06%) |
Jun 30, 2020 | 86.63 | 89.28 | 86.63 | 89.01 | 447,503 | +1.91(+2.20%) |
Jun 29, 2020 | 85.83 | 88.01 | 85.83 | 87.10 | 555,439 | +2.33(+2.74%) |
Jun 26, 2020 | 86.10 | 86.10 | 84.01 | 84.77 | 639,360 | -2.33(-2.67%) |
Jun 25, 2020 | 85.43 | 87.16 | 84.39 | 87.10 | 313,157 | +1.72(+2.01%) |
Jun 24, 2020 | 88.22 | 88.39 | 85.23 | 85.38 | 547,714 | -4.05(-4.53%) |
Jun 23, 2020 | 91.69 | 91.98 | 89.39 | 89.43 | 273,166 | -0.82(-0.90%) |
Jun 22, 2020 | 89.77 | 90.47 | 88.45 | 90.25 | 358,875 | +0.47(+0.52%) |
Jun 19, 2020 | 90.31 | 91.02 | 88.34 | 89.78 | 1,188,068 | +0.25(+0.28%) |
Jun 18, 2020 | 88.94 | 90.11 | 88.65 | 89.53 | 402,981 | -0.47(-0.52%) |
Jun 17, 2020 | 90.71 | 91.28 | 89.66 | 90.00 | 310,785 | -1.00(-1.10%) |
Jun 16, 2020 | 91.75 | 93.47 | 90.25 | 91.00 | 450,024 | +3.04(+3.45%) |
Jun 15, 2020 | 84.26 | 88.78 | 84.26 | 87.96 | 538,651 | +0.62(+0.71%) |
Jun 12, 2020 | 88.44 | 90.20 | 85.56 | 87.34 | 524,499 | +1.37(+1.59%) |
Jun 11, 2020 | 92.11 | 92.80 | 85.76 | 85.97 | 426,509 | -9.59(-10.04%) |
Jun 10, 2020 | 94.77 | 96.87 | 94.61 | 95.57 | 677,820 | +0.80(+0.84%) |
Jun 09, 2020 | 93.97 | 94.93 | 92.64 | 94.77 | 457,764 | -0.99(-1.04%) |
Jun 08, 2020 | 96.68 | 97.79 | 95.12 | 95.76 | 348,500 | +0.20(+0.21%) |
Jun 05, 2020 | 97.30 | 99.19 | 95.43 | 95.57 | 487,172 | +0.77(+0.81%) |
Jun 04, 2020 | 93.37 | 94.86 | 92.52 | 94.80 | 474,563 | +0.89(+0.95%) |
Jun 03, 2020 | 93.53 | 95.97 | 93.21 | 93.91 | 938,866 | +1.51(+1.63%) |
Jun 02, 2020 | 93.10 | 93.10 | 91.64 | 92.40 | 413,726 | +0.54(+0.59%) |
Jun 01, 2020 | 91.26 | 92.27 | 90.38 | 91.85 | 423,815 | +0.90(+0.99%) |
May 29, 2020 | 90.90 | 91.19 | 88.78 | 90.95 | 578,570 | -0.64(-0.70%) |
May 28, 2020 | 93.12 | 93.12 | 90.77 | 91.59 | 442,557 | -0.42(-0.45%) |
May 27, 2020 | 89.38 | 92.12 | 88.87 | 92.01 | 539,691 | +4.30(+4.90%) |
May 26, 2020 | 88.51 | 89.08 | 87.27 | 87.71 | 301,066 | +2.50(+2.93%) |
May 22, 2020 | 85.08 | 85.68 | 83.48 | 85.22 | 160,563 | +0.17(+0.20%) |
May 21, 2020 | 84.98 | 86.20 | 84.81 | 85.05 | 393,614 | -0.02(-0.02%) |
May 20, 2020 | 85.60 | 86.88 | 84.80 | 85.07 | 443,348 | -0.11(-0.13%) |
May 19, 2020 | 86.53 | 87.84 | 85.08 | 85.18 | 354,224 | -1.91(-2.19%) |
May 18, 2020 | 85.08 | 87.61 | 84.38 | 87.09 | 478,067 | +5.52(+6.76%) |
May 15, 2020 | 79.35 | 81.83 | 78.07 | 81.57 | 329,497 | +1.88(+2.36%) |
May 14, 2020 | 75.84 | 79.88 | 74.72 | 79.69 | 424,422 | +2.34(+3.02%) |
May 13, 2020 | 78.39 | 80.13 | 76.88 | 77.35 | 494,118 | -3.70(-4.56%) |
May 12, 2020 | 85.33 | 85.33 | 81.05 | 81.05 | 460,732 | -4.04(-4.75%) |
May 11, 2020 | 84.24 | 85.64 | 83.31 | 85.09 | 606,287 | -1.43(-1.66%) |
May 08, 2020 | 84.47 | 86.72 | 84.24 | 86.53 | 494,568 | +3.75(+4.52%) |
May 07, 2020 | 82.38 | 84.06 | 82.38 | 82.78 | 309,270 | +2.08(+2.57%) |
May 06, 2020 | 81.76 | 82.21 | 79.87 | 80.71 | 384,530 | -0.43(-0.53%) |
May 05, 2020 | 82.84 | 83.76 | 81.06 | 81.13 | 426,427 | -0.29(-0.35%) |
May 04, 2020 | 81.10 | 82.39 | 80.31 | 81.42 | 427,628 | -0.34(-0.41%) |