Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 82.74 | 82.82 | 80.32 | 82.05 | 4,007,402 | -1.65(-1.97%) |
Jul 30, 2020 | 83.65 | 84.28 | 82.75 | 83.70 | 2,853,095 | -1.60(-1.87%) |
Jul 29, 2020 | 85.23 | 86.31 | 84.18 | 85.29 | 1,687,372 | +0.58(+0.68%) |
Jul 28, 2020 | 84.48 | 86.02 | 84.14 | 84.71 | 2,150,616 | +0.27(+0.32%) |
Jul 27, 2020 | 84.28 | 85.29 | 83.39 | 84.44 | 2,733,520 | -1.20(-1.41%) |
Jul 24, 2020 | 87.00 | 87.00 | 84.73 | 85.64 | 2,420,849 | -1.44(-1.65%) |
Jul 23, 2020 | 88.00 | 88.29 | 86.06 | 87.08 | 2,618,440 | -1.80(-2.03%) |
Jul 22, 2020 | 87.18 | 89.03 | 86.93 | 88.88 | 1,779,085 | +0.83(+0.94%) |
Jul 21, 2020 | 87.77 | 89.56 | 86.62 | 88.05 | 2,495,855 | +1.45(+1.67%) |
Jul 20, 2020 | 88.72 | 89.69 | 85.71 | 86.60 | 3,118,292 | -2.94(-3.28%) |
Jul 17, 2020 | 91.06 | 91.13 | 88.19 | 89.54 | 2,380,085 | -1.60(-1.75%) |
Jul 16, 2020 | 90.18 | 91.45 | 88.83 | 91.14 | 2,537,792 | -0.90(-0.98%) |
Jul 15, 2020 | 88.32 | 92.74 | 88.25 | 92.04 | 6,907,317 | +6.76(+7.93%) |
Jul 14, 2020 | 85.15 | 85.87 | 84.18 | 85.27 | 3,125,168 | -0.37(-0.43%) |
Jul 13, 2020 | 87.18 | 88.62 | 85.46 | 85.64 | 4,040,386 | -0.99(-1.14%) |
Jul 10, 2020 | 84.04 | 86.73 | 83.69 | 86.63 | 3,316,650 | +2.21(+2.62%) |
Jul 09, 2020 | 88.31 | 88.36 | 84.18 | 84.42 | 5,377,500 | -3.67(-4.17%) |
Jul 08, 2020 | 85.44 | 88.12 | 84.66 | 88.09 | 3,480,598 | +2.52(+2.94%) |
Jul 07, 2020 | 86.75 | 87.09 | 85.23 | 85.58 | 3,058,340 | -2.35(-2.67%) |
Jul 06, 2020 | 87.76 | 88.42 | 85.27 | 87.92 | 3,205,549 | +1.99(+2.31%) |
Jul 02, 2020 | 87.80 | 88.32 | 84.43 | 85.94 | 3,961,427 | +1.15(+1.36%) |
Jul 01, 2020 | 84.83 | 88.58 | 84.50 | 84.78 | 5,830,365 | +0.87(+1.04%) |
Jun 30, 2020 | 83.60 | 85.08 | 82.22 | 83.91 | 4,436,039 | -0.85(-1.00%) |
Jun 29, 2020 | 79.80 | 84.77 | 78.56 | 84.76 | 5,242,409 | +5.54(+6.99%) |
Jun 26, 2020 | 81.78 | 82.17 | 78.69 | 79.22 | 10,370,166 | -3.03(-3.69%) |
Jun 25, 2020 | 81.82 | 82.77 | 80.38 | 82.26 | 5,322,991 | -0.94(-1.13%) |
Jun 24, 2020 | 87.44 | 87.62 | 82.10 | 83.20 | 6,539,933 | -5.50(-6.20%) |
Jun 23, 2020 | 89.07 | 89.55 | 86.95 | 88.70 | 5,954,823 | +0.43(+0.49%) |
Jun 22, 2020 | 87.60 | 89.07 | 86.41 | 88.27 | 4,687,067 | +0.49(+0.56%) |
Jun 19, 2020 | 91.91 | 92.13 | 86.78 | 87.78 | 4,986,265 | -3.00(-3.31%) |
Jun 18, 2020 | 88.58 | 92.18 | 88.26 | 90.78 | 3,825,760 | +1.59(+1.78%) |
Jun 17, 2020 | 91.54 | 92.01 | 88.87 | 89.20 | 4,514,160 | -2.80(-3.04%) |
Jun 16, 2020 | 94.30 | 94.36 | 88.78 | 92.00 | 6,327,919 | +3.13(+3.52%) |
Jun 15, 2020 | 86.13 | 90.37 | 84.95 | 88.86 | 9,246,784 | -1.44(-1.59%) |
Jun 12, 2020 | 95.54 | 95.69 | 88.16 | 90.30 | 7,262,242 | +0.80(+0.90%) |
Jun 11, 2020 | 91.96 | 94.45 | 88.69 | 89.50 | 7,772,422 | -10.94(-10.89%) |
Jun 10, 2020 | 103.78 | 104.39 | 97.93 | 100.44 | 5,760,061 | -4.60(-4.38%) |
Jun 09, 2020 | 107.47 | 108.16 | 104.06 | 105.04 | 4,094,572 | -5.70(-5.14%) |
Jun 08, 2020 | 111.05 | 112.03 | 108.17 | 110.74 | 6,185,664 | +5.07(+4.80%) |
Jun 05, 2020 | 111.95 | 115.90 | 104.50 | 105.67 | 10,288,023 | +3.07(+3.00%) |
Jun 04, 2020 | 98.02 | 102.82 | 96.00 | 102.60 | 6,923,754 | +4.82(+4.93%) |
Jun 03, 2020 | 95.24 | 98.43 | 94.17 | 97.78 | 6,246,757 | +4.20(+4.49%) |
Jun 02, 2020 | 95.17 | 95.29 | 92.02 | 93.58 | 5,588,770 | +0.57(+0.61%) |
Jun 01, 2020 | 87.83 | 93.61 | 87.41 | 93.01 | 5,189,926 | +6.39(+7.38%) |
May 29, 2020 | 89.28 | 89.80 | 86.23 | 86.62 | 6,001,704 | -3.07(-3.43%) |
May 28, 2020 | 95.54 | 95.84 | 89.59 | 89.70 | 5,310,957 | -6.19(-6.45%) |
May 27, 2020 | 96.55 | 96.88 | 92.76 | 95.88 | 5,507,352 | +2.98(+3.20%) |
May 26, 2020 | 95.81 | 95.85 | 92.54 | 92.91 | 6,393,810 | +3.79(+4.25%) |
May 22, 2020 | 90.22 | 90.29 | 87.62 | 89.12 | 2,308,670 | -0.29(-0.33%) |
May 21, 2020 | 90.02 | 91.14 | 88.36 | 89.41 | 3,072,894 | -1.30(-1.44%) |
May 20, 2020 | 90.40 | 91.01 | 88.36 | 90.71 | 4,356,456 | +1.97(+2.22%) |
May 19, 2020 | 90.31 | 92.83 | 87.27 | 88.75 | 7,243,105 | -2.89(-3.15%) |
May 18, 2020 | 83.26 | 91.91 | 83.06 | 91.63 | 11,247,486 | +13.57(+17.38%) |
May 15, 2020 | 76.81 | 78.21 | 75.72 | 78.07 | 6,668,345 | +0.50(+0.64%) |
May 14, 2020 | 71.45 | 77.60 | 70.00 | 77.57 | 5,540,923 | +3.91(+5.30%) |
May 13, 2020 | 77.38 | 77.64 | 72.99 | 73.66 | 4,982,463 | -3.98(-5.13%) |
May 12, 2020 | 81.20 | 82.10 | 77.59 | 77.65 | 3,679,660 | -2.92(-3.62%) |
May 11, 2020 | 82.51 | 82.95 | 79.78 | 80.56 | 6,978,340 | -4.76(-5.58%) |
May 08, 2020 | 86.21 | 86.62 | 83.83 | 85.32 | 4,362,024 | +1.16(+1.38%) |
May 07, 2020 | 81.58 | 85.11 | 81.29 | 84.16 | 4,122,406 | +4.77(+6.00%) |
May 06, 2020 | 82.53 | 83.13 | 79.15 | 79.39 | 3,077,887 | -2.50(-3.05%) |
May 05, 2020 | 83.31 | 85.22 | 81.31 | 81.89 | 3,532,920 | +1.06(+1.31%) |
May 04, 2020 | 80.06 | 83.78 | 78.70 | 80.83 | 4,175,390 | -2.12(-2.56%) |