Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 80.83 | 81.32 | 76.75 | 81.01 | 10,891,800 | -3.92(-4.62%) |
Jul 30, 2020 | 83.91 | 85.08 | 81.48 | 84.93 | 2,838,614 | -0.39(-0.46%) |
Jul 29, 2020 | 84.01 | 85.67 | 82.27 | 85.32 | 1,859,303 | +1.64(+1.96%) |
Jul 28, 2020 | 84.19 | 85.48 | 83.48 | 83.68 | 1,516,452 | -0.74(-0.88%) |
Jul 27, 2020 | 83.40 | 84.80 | 80.70 | 84.42 | 2,423,631 | +0.70(+0.84%) |
Jul 24, 2020 | 84.86 | 85.60 | 83.28 | 83.72 | 2,503,000 | -1.45(-1.70%) |
Jul 23, 2020 | 87.10 | 87.23 | 83.75 | 85.17 | 2,873,707 | -2.51(-2.86%) |
Jul 22, 2020 | 86.88 | 87.80 | 85.99 | 87.68 | 2,081,873 | +0.15(+0.17%) |
Jul 21, 2020 | 87.72 | 89.11 | 86.70 | 87.53 | 1,899,964 | +0.64(+0.74%) |
Jul 20, 2020 | 86.09 | 87.55 | 84.53 | 86.89 | 1,924,578 | +0.02(+0.02%) |
Jul 17, 2020 | 87.21 | 87.25 | 85.57 | 86.87 | 1,631,600 | -0.30(-0.34%) |
Jul 16, 2020 | 88.45 | 89.07 | 86.45 | 87.17 | 2,458,423 | -3.06(-3.39%) |
Jul 15, 2020 | 86.26 | 91.29 | 86.13 | 90.23 | 5,596,523 | +7.76(+9.41%) |
Jul 14, 2020 | 80.83 | 82.65 | 80.32 | 82.47 | 2,343,002 | +0.89(+1.09%) |
Jul 13, 2020 | 84.45 | 86.07 | 81.48 | 81.58 | 3,714,407 | -1.96(-2.35%) |
Jul 10, 2020 | 81.04 | 84.09 | 80.05 | 83.54 | 4,012,900 | +1.98(+2.43%) |
Jul 09, 2020 | 83.94 | 84.14 | 79.15 | 81.56 | 5,708,417 | -2.64(-3.14%) |
Jul 08, 2020 | 84.81 | 84.99 | 81.96 | 84.20 | 4,197,983 | -0.85(-1.00%) |
Jul 07, 2020 | 85.87 | 86.22 | 83.67 | 85.05 | 2,832,946 | -2.29(-2.62%) |
Jul 06, 2020 | 88.59 | 89.82 | 83.99 | 87.34 | 4,336,633 | +2.45(+2.89%) |
Jul 02, 2020 | 86.48 | 88.08 | 83.47 | 84.89 | 2,916,400 | +0.45(+0.53%) |
Jul 01, 2020 | 83.21 | 86.11 | 82.39 | 84.44 | 3,163,225 | +2.24(+2.73%) |
Jun 30, 2020 | 83.15 | 83.15 | 80.85 | 82.20 | 3,119,780 | +4.61(+5.94%) |
Jun 29, 2020 | 78.01 | 82.82 | 75.75 | 77.59 | 4,752,414 | +0.00(+0.00%) |
Jun 26, 2020 | 82.99 | 83.95 | 77.33 | 77.59 | 8,055,800 | -5.13(-6.20%) |
Jun 25, 2020 | 80.79 | 82.90 | 79.54 | 82.72 | 3,954,877 | +1.48(+1.82%) |
Jun 24, 2020 | 86.27 | 86.28 | 78.83 | 81.24 | 6,729,137 | -5.36(-6.19%) |
Jun 23, 2020 | 84.87 | 87.03 | 83.70 | 86.60 | 3,108,565 | +3.48(+4.19%) |
Jun 22, 2020 | 82.68 | 83.27 | 80.33 | 83.12 | 2,797,132 | +1.06(+1.29%) |
Jun 19, 2020 | 85.69 | 86.27 | 81.80 | 82.06 | 4,972,200 | -2.34(-2.77%) |
Jun 18, 2020 | 83.62 | 86.70 | 83.13 | 84.40 | 2,357,709 | -0.27(-0.32%) |
Jun 17, 2020 | 86.03 | 86.08 | 83.56 | 84.67 | 3,161,408 | -0.63(-0.74%) |
Jun 16, 2020 | 88.23 | 89.18 | 83.01 | 85.30 | 3,607,845 | +1.03(+1.22%) |
Jun 15, 2020 | 79.34 | 84.91 | 78.16 | 84.27 | 3,427,819 | +1.75(+2.12%) |
Jun 12, 2020 | 82.51 | 84.23 | 79.33 | 82.52 | 3,884,200 | +4.79(+6.16%) |
Jun 11, 2020 | 81.00 | 83.73 | 77.30 | 77.73 | 6,088,044 | -9.64(-11.03%) |
Jun 10, 2020 | 89.36 | 89.75 | 83.83 | 87.37 | 5,755,903 | -1.33(-1.50%) |
Jun 09, 2020 | 91.12 | 91.85 | 88.51 | 88.70 | 4,548,284 | -5.29(-5.63%) |
Jun 08, 2020 | 95.30 | 97.59 | 92.64 | 93.99 | 4,694,337 | +0.93(+1.00%) |
Jun 05, 2020 | 94.54 | 95.26 | 91.12 | 93.06 | 6,752,400 | +3.18(+3.54%) |
Jun 04, 2020 | 89.77 | 91.41 | 87.58 | 89.88 | 3,662,211 | +0.74(+0.83%) |
Jun 03, 2020 | 86.18 | 89.77 | 86.16 | 89.14 | 6,048,957 | +4.92(+5.84%) |
Jun 02, 2020 | 83.25 | 84.63 | 82.08 | 84.22 | 3,968,002 | +1.42(+1.71%) |
Jun 01, 2020 | 79.50 | 83.17 | 78.84 | 82.80 | 3,798,237 | +3.32(+4.18%) |
May 29, 2020 | 78.66 | 80.14 | 76.03 | 79.48 | 6,801,700 | +0.70(+0.89%) |
May 28, 2020 | 81.81 | 81.98 | 78.01 | 78.78 | 6,356,874 | -2.83(-3.47%) |
May 27, 2020 | 86.18 | 86.88 | 80.49 | 81.61 | 7,129,416 | -1.21(-1.46%) |
May 26, 2020 | 83.35 | 86.35 | 82.13 | 82.82 | 6,861,256 | +4.87(+6.25%) |
May 22, 2020 | 76.96 | 78.74 | 74.81 | 77.95 | 3,481,800 | +0.94(+1.22%) |
May 21, 2020 | 82.59 | 83.11 | 75.14 | 77.01 | 11,951,010 | -2.57(-3.23%) |
May 20, 2020 | 78.51 | 79.89 | 76.65 | 79.58 | 5,865,045 | +3.23(+4.23%) |
May 19, 2020 | 77.36 | 79.45 | 76.34 | 76.35 | 4,968,381 | -2.84(-3.59%) |
May 18, 2020 | 70.74 | 80.46 | 70.74 | 79.19 | 12,333,623 | +12.43(+18.62%) |
May 15, 2020 | 63.72 | 67.16 | 62.86 | 66.76 | 2,887,200 | +2.39(+3.71%) |
May 14, 2020 | 60.55 | 64.52 | 58.39 | 64.37 | 3,615,684 | +2.36(+3.81%) |
May 13, 2020 | 64.64 | 64.75 | 60.60 | 62.01 | 4,480,480 | -2.98(-4.59%) |
May 12, 2020 | 67.83 | 68.42 | 64.99 | 64.99 | 3,290,079 | -2.63(-3.89%) |
May 11, 2020 | 68.53 | 69.38 | 67.44 | 67.62 | 1,977,607 | -1.65(-2.38%) |
May 08, 2020 | 66.57 | 69.49 | 66.05 | 69.27 | 2,760,600 | +2.81(+4.23%) |
May 07, 2020 | 65.10 | 67.30 | 65.10 | 66.46 | 2,543,345 | +2.08(+3.23%) |
May 06, 2020 | 64.79 | 65.98 | 63.15 | 64.38 | 2,495,707 | +0.30(+0.47%) |
May 05, 2020 | 68.41 | 68.41 | 63.80 | 64.08 | 5,488,532 | -2.94(-4.39%) |
May 04, 2020 | 65.00 | 67.44 | 62.60 | 67.02 | 3,071,325 | -0.27(-0.40%) |