Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 85.37 | 86.48 | 84.70 | 86.38 | 3,287,022 | +0.69(+0.81%) |
Jul 30, 2020 | 84.41 | 86.02 | 83.86 | 85.68 | 2,620,255 | +0.50(+0.59%) |
Jul 29, 2020 | 82.99 | 85.69 | 82.84 | 85.18 | 2,461,962 | +2.46(+2.97%) |
Jul 28, 2020 | 81.82 | 83.36 | 81.65 | 82.73 | 1,884,023 | +0.73(+0.89%) |
Jul 27, 2020 | 82.76 | 83.08 | 81.02 | 81.99 | 2,471,435 | -1.00(-1.21%) |
Jul 24, 2020 | 84.45 | 84.86 | 82.79 | 83.00 | 2,250,244 | -1.52(-1.80%) |
Jul 23, 2020 | 85.29 | 85.52 | 83.66 | 84.52 | 3,000,683 | -1.00(-1.17%) |
Jul 22, 2020 | 83.18 | 85.55 | 82.48 | 85.52 | 2,686,453 | +2.19(+2.62%) |
Jul 21, 2020 | 81.95 | 84.77 | 81.03 | 83.33 | 2,349,635 | +1.66(+2.03%) |
Jul 20, 2020 | 82.44 | 82.92 | 80.44 | 81.68 | 3,191,836 | -0.96(-1.17%) |
Jul 17, 2020 | 82.12 | 82.92 | 81.04 | 82.64 | 3,339,863 | +1.18(+1.45%) |
Jul 16, 2020 | 79.96 | 81.82 | 79.37 | 81.45 | 3,329,398 | +0.87(+1.08%) |
Jul 15, 2020 | 78.77 | 81.53 | 78.63 | 80.59 | 5,962,705 | +3.36(+4.35%) |
Jul 14, 2020 | 80.90 | 80.90 | 76.72 | 77.23 | 7,855,722 | -4.48(-5.48%) |
Jul 13, 2020 | 83.78 | 84.56 | 81.35 | 81.70 | 3,720,995 | -1.90(-2.27%) |
Jul 10, 2020 | 81.73 | 84.53 | 81.39 | 83.60 | 2,872,602 | +1.99(+2.44%) |
Jul 09, 2020 | 82.59 | 83.05 | 80.19 | 81.61 | 2,803,810 | -1.25(-1.51%) |
Jul 08, 2020 | 83.04 | 83.85 | 81.70 | 82.86 | 2,440,424 | -1.27(-1.51%) |
Jul 07, 2020 | 85.92 | 85.92 | 83.01 | 84.13 | 2,388,018 | -2.70(-3.11%) |
Jul 06, 2020 | 86.46 | 87.72 | 86.25 | 86.83 | 1,980,178 | +1.50(+1.76%) |
Jul 02, 2020 | 85.48 | 87.77 | 85.07 | 85.33 | 3,650,263 | +1.34(+1.59%) |
Jul 01, 2020 | 82.16 | 85.35 | 82.09 | 83.99 | 3,844,894 | +1.88(+2.29%) |
Jun 30, 2020 | 81.89 | 82.59 | 80.70 | 82.11 | 5,995,375 | +0.00(+0.00%) |
Jun 29, 2020 | 80.85 | 82.38 | 78.61 | 82.11 | 2,954,736 | +1.44(+1.78%) |
Jun 26, 2020 | 80.67 | 83.51 | 80.52 | 80.67 | 5,435,531 | -0.50(-0.62%) |
Jun 25, 2020 | 83.58 | 83.75 | 79.46 | 81.17 | 4,929,617 | -2.68(-3.19%) |
Jun 24, 2020 | 86.50 | 87.04 | 83.27 | 83.85 | 3,237,827 | -4.25(-4.82%) |
Jun 23, 2020 | 88.63 | 89.74 | 87.97 | 88.10 | 3,891,893 | +0.75(+0.86%) |
Jun 22, 2020 | 89.27 | 89.48 | 86.91 | 87.35 | 2,947,643 | -2.53(-2.82%) |
Jun 19, 2020 | 91.65 | 91.66 | 88.28 | 89.88 | 6,775,130 | +0.90(+1.01%) |
Jun 18, 2020 | 91.55 | 92.84 | 88.60 | 88.99 | 3,485,161 | -4.14(-4.45%) |
Jun 17, 2020 | 94.15 | 94.53 | 93.02 | 93.13 | 3,443,656 | -0.91(-0.96%) |
Jun 16, 2020 | 93.52 | 94.45 | 91.77 | 94.03 | 4,323,086 | +6.06(+6.89%) |
Jun 15, 2020 | 85.87 | 88.13 | 84.63 | 87.98 | 4,027,314 | -1.11(-1.24%) |
Jun 12, 2020 | 92.88 | 93.23 | 86.49 | 89.08 | 3,044,723 | -1.82(-2.00%) |
Jun 11, 2020 | 92.73 | 93.27 | 89.79 | 90.90 | 3,941,775 | -5.46(-5.67%) |
Jun 10, 2020 | 97.96 | 98.08 | 95.03 | 96.37 | 3,424,989 | -1.49(-1.53%) |
Jun 09, 2020 | 98.35 | 99.13 | 96.97 | 97.86 | 2,781,135 | -1.13(-1.14%) |
Jun 08, 2020 | 98.78 | 100.23 | 97.67 | 98.99 | 3,754,940 | +0.27(+0.27%) |
Jun 05, 2020 | 98.54 | 101.08 | 97.58 | 98.72 | 2,668,714 | +3.39(+3.56%) |
Jun 04, 2020 | 95.85 | 97.29 | 94.92 | 95.33 | 2,792,151 | -1.14(-1.18%) |
Jun 03, 2020 | 96.25 | 97.02 | 95.19 | 96.46 | 2,391,144 | +1.28(+1.35%) |
Jun 02, 2020 | 94.94 | 95.35 | 92.46 | 95.18 | 2,606,332 | +1.55(+1.66%) |
Jun 01, 2020 | 93.51 | 95.47 | 92.95 | 93.63 | 2,339,945 | +0.23(+0.25%) |
May 29, 2020 | 94.44 | 95.24 | 91.97 | 93.40 | 4,685,380 | -1.26(-1.33%) |
May 28, 2020 | 93.01 | 96.91 | 91.25 | 94.66 | 4,450,459 | +1.71(+1.84%) |
May 27, 2020 | 91.72 | 93.05 | 90.36 | 92.95 | 3,087,861 | +1.82(+2.00%) |
May 26, 2020 | 93.18 | 93.60 | 90.75 | 91.13 | 4,614,557 | +0.69(+0.77%) |
May 22, 2020 | 89.57 | 93.14 | 88.50 | 90.43 | 5,543,703 | -0.13(-0.15%) |
May 21, 2020 | 91.03 | 95.75 | 90.07 | 90.57 | 5,202,835 | +3.02(+3.44%) |
May 20, 2020 | 87.48 | 88.91 | 86.69 | 87.55 | 2,524,758 | +0.96(+1.11%) |
May 19, 2020 | 87.21 | 88.25 | 84.71 | 86.59 | 3,446,323 | -0.71(-0.82%) |
May 18, 2020 | 86.60 | 89.01 | 85.52 | 87.30 | 2,680,327 | +5.12(+6.24%) |
May 15, 2020 | 80.65 | 82.84 | 79.32 | 82.18 | 3,184,663 | +0.76(+0.93%) |
May 14, 2020 | 79.24 | 81.58 | 76.93 | 81.42 | 2,253,842 | +0.77(+0.96%) |
May 13, 2020 | 82.79 | 83.18 | 79.59 | 80.65 | 2,276,569 | -2.79(-3.35%) |
May 12, 2020 | 87.51 | 87.87 | 82.96 | 83.44 | 2,389,336 | -3.98(-4.55%) |
May 11, 2020 | 86.79 | 88.05 | 85.60 | 87.42 | 1,659,081 | -0.68(-0.78%) |
May 08, 2020 | 87.75 | 88.24 | 87.14 | 88.10 | 1,536,324 | +1.55(+1.79%) |
May 07, 2020 | 87.31 | 88.49 | 86.46 | 86.55 | 2,373,537 | +0.95(+1.11%) |
May 06, 2020 | 86.05 | 86.97 | 85.14 | 85.60 | 2,012,539 | +0.09(+0.10%) |
May 05, 2020 | 86.69 | 87.64 | 84.85 | 85.51 | 2,515,573 | +0.37(+0.43%) |
May 04, 2020 | 83.99 | 85.54 | 82.55 | 85.14 | 1,935,418 | -0.55(-0.64%) |