Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 79.06 | 79.16 | 76.99 | 79.02 | 73,245 | -0.35(-0.44%) |
Jul 30, 2020 | 79.58 | 79.74 | 78.83 | 79.36 | 45,304 | -1.26(-1.57%) |
Jul 29, 2020 | 80.54 | 81.71 | 80.47 | 80.62 | 169,375 | +0.36(+0.44%) |
Jul 28, 2020 | 78.18 | 81.33 | 78.18 | 80.27 | 90,840 | +1.75(+2.23%) |
Jul 27, 2020 | 78.80 | 79.29 | 78.05 | 78.52 | 45,220 | -0.45(-0.57%) |
Jul 24, 2020 | 80.30 | 80.76 | 78.64 | 78.97 | 38,814 | -1.24(-1.55%) |
Jul 23, 2020 | 79.88 | 81.16 | 79.51 | 80.21 | 38,320 | -0.03(-0.04%) |
Jul 22, 2020 | 78.05 | 80.47 | 77.84 | 80.24 | 67,992 | +1.43(+1.82%) |
Jul 21, 2020 | 78.98 | 80.00 | 78.12 | 78.81 | 51,555 | +0.47(+0.60%) |
Jul 20, 2020 | 79.66 | 79.77 | 77.82 | 78.34 | 39,223 | -1.74(-2.17%) |
Jul 17, 2020 | 79.53 | 80.39 | 79.23 | 80.08 | 60,628 | +0.59(+0.74%) |
Jul 16, 2020 | 78.99 | 79.81 | 78.62 | 79.49 | 52,256 | +0.57(+0.72%) |
Jul 15, 2020 | 80.61 | 81.63 | 78.85 | 78.92 | 81,915 | -0.19(-0.24%) |
Jul 14, 2020 | 78.76 | 80.08 | 78.59 | 79.11 | 68,089 | +0.16(+0.20%) |
Jul 13, 2020 | 79.34 | 80.19 | 78.31 | 78.95 | 69,368 | -0.17(-0.21%) |
Jul 10, 2020 | 77.10 | 79.49 | 76.89 | 79.12 | 63,515 | +2.06(+2.67%) |
Jul 09, 2020 | 77.39 | 77.39 | 75.12 | 77.06 | 72,226 | -0.80(-1.03%) |
Jul 08, 2020 | 77.79 | 78.25 | 76.67 | 77.87 | 89,873 | -0.44(-0.56%) |
Jul 07, 2020 | 78.30 | 79.67 | 78.11 | 78.31 | 69,226 | -0.97(-1.23%) |
Jul 06, 2020 | 81.00 | 81.05 | 78.42 | 79.28 | 65,032 | -0.75(-0.93%) |
Jul 02, 2020 | 79.70 | 80.48 | 79.21 | 80.03 | 44,695 | +0.82(+1.04%) |
Jul 01, 2020 | 78.40 | 79.83 | 78.16 | 79.20 | 81,707 | +0.65(+0.82%) |
Jun 30, 2020 | 77.17 | 79.17 | 77.17 | 78.56 | 89,509 | +1.22(+1.57%) |
Jun 29, 2020 | 75.62 | 78.23 | 75.62 | 77.34 | 123,649 | +2.06(+2.73%) |
Jun 26, 2020 | 80.29 | 81.08 | 75.02 | 75.28 | 282,075 | -5.54(-6.85%) |
Jun 25, 2020 | 80.39 | 80.87 | 78.92 | 80.82 | 137,466 | -0.16(-0.20%) |
Jun 24, 2020 | 81.32 | 81.55 | 78.47 | 80.98 | 843,327 | -1.61(-1.95%) |
Jun 23, 2020 | 83.12 | 86.49 | 79.67 | 82.59 | 289,562 | +0.42(+0.51%) |
Jun 22, 2020 | 78.17 | 82.82 | 78.17 | 82.17 | 154,622 | +3.27(+4.15%) |
Jun 19, 2020 | 79.79 | 80.82 | 78.80 | 78.89 | 128,634 | -0.40(-0.51%) |
Jun 18, 2020 | 77.51 | 79.79 | 77.51 | 79.30 | 79,675 | +0.71(+0.90%) |
Jun 17, 2020 | 79.46 | 79.63 | 77.46 | 78.59 | 64,799 | -0.53(-0.67%) |
Jun 16, 2020 | 81.10 | 81.13 | 78.47 | 79.12 | 61,376 | +0.81(+1.04%) |
Jun 15, 2020 | 75.11 | 78.95 | 75.08 | 78.31 | 52,072 | +1.21(+1.56%) |
Jun 12, 2020 | 79.78 | 79.86 | 74.84 | 77.10 | 54,533 | -0.14(-0.18%) |
Jun 11, 2020 | 80.09 | 80.09 | 76.61 | 77.24 | 65,590 | -4.96(-6.03%) |
Jun 10, 2020 | 83.20 | 83.87 | 81.92 | 82.20 | 48,369 | -1.19(-1.43%) |
Jun 09, 2020 | 83.40 | 84.52 | 81.69 | 83.39 | 48,286 | -0.92(-1.09%) |
Jun 08, 2020 | 83.96 | 85.77 | 83.78 | 84.31 | 94,226 | +0.56(+0.67%) |
Jun 05, 2020 | 84.66 | 85.63 | 83.21 | 83.75 | 85,890 | +1.05(+1.27%) |
Jun 04, 2020 | 83.43 | 83.44 | 81.78 | 82.70 | 47,123 | -1.53(-1.82%) |
Jun 03, 2020 | 84.50 | 85.37 | 83.69 | 84.23 | 69,242 | +0.70(+0.84%) |
Jun 02, 2020 | 84.48 | 84.48 | 82.91 | 83.54 | 46,006 | +0.19(+0.22%) |
Jun 01, 2020 | 84.04 | 84.36 | 82.94 | 83.35 | 101,844 | -0.69(-0.82%) |
May 29, 2020 | 82.82 | 84.45 | 82.40 | 84.04 | 60,736 | +0.33(+0.40%) |
May 28, 2020 | 84.63 | 85.82 | 82.92 | 83.70 | 95,487 | +0.80(+0.96%) |
May 27, 2020 | 85.44 | 85.63 | 80.64 | 82.90 | 122,646 | -0.99(-1.18%) |
May 26, 2020 | 87.91 | 87.91 | 83.74 | 83.89 | 86,475 | -1.70(-1.99%) |
May 22, 2020 | 84.08 | 85.83 | 82.44 | 85.59 | 78,580 | +2.47(+2.97%) |
May 21, 2020 | 82.45 | 84.42 | 82.09 | 83.13 | 51,348 | +0.68(+0.82%) |
May 20, 2020 | 80.43 | 83.53 | 80.00 | 82.45 | 73,273 | +3.62(+4.59%) |
May 19, 2020 | 81.83 | 82.51 | 78.69 | 78.83 | 67,835 | -3.94(-4.77%) |
May 18, 2020 | 81.17 | 83.98 | 80.47 | 82.77 | 64,608 | +5.04(+6.49%) |
May 15, 2020 | 76.92 | 77.86 | 75.54 | 77.73 | 117,494 | +0.97(+1.26%) |
May 14, 2020 | 74.65 | 77.00 | 72.10 | 76.76 | 99,975 | +0.62(+0.82%) |
May 13, 2020 | 77.39 | 78.05 | 74.90 | 76.14 | 127,084 | -2.04(-2.61%) |
May 12, 2020 | 81.25 | 81.40 | 78.05 | 78.18 | 62,600 | -2.95(-3.63%) |
May 11, 2020 | 81.13 | 82.84 | 79.80 | 81.13 | 67,506 | -1.39(-1.68%) |
May 08, 2020 | 80.48 | 83.48 | 80.12 | 82.51 | 66,648 | +3.93(+5.01%) |
May 07, 2020 | 78.61 | 79.69 | 76.42 | 78.58 | 76,063 | +1.10(+1.42%) |
May 06, 2020 | 80.32 | 80.32 | 77.08 | 77.48 | 48,226 | -3.31(-4.10%) |
May 05, 2020 | 82.17 | 82.34 | 80.25 | 80.79 | 34,215 | +0.66(+0.82%) |
May 04, 2020 | 79.73 | 81.11 | 79.09 | 80.13 | 66,466 | -0.50(-0.62%) |