Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 84.11 | 84.11 | 84.11 | 0 | -1.49(-1.74%) | |
Jul 30, 2020 | 85.15 | 85.74 | 84.37 | 85.60 | 110,088 | -0.15(-0.17%) |
Jul 29, 2020 | 83.61 | 86.07 | 83.49 | 85.75 | 257,198 | +2.34(+2.81%) |
Jul 28, 2020 | 83.17 | 83.81 | 82.63 | 83.41 | 123,972 | +0.08(+0.10%) |
Jul 27, 2020 | 82.49 | 83.95 | 82.49 | 83.33 | 124,792 | +0.48(+0.58%) |
Jul 24, 2020 | 83.05 | 83.56 | 82.01 | 82.85 | 73,302 | -0.54(-0.65%) |
Jul 23, 2020 | 84.02 | 84.49 | 83.21 | 83.39 | 179,594 | -0.61(-0.73%) |
Jul 22, 2020 | 84.67 | 85.49 | 83.94 | 84.00 | 73,250 | -0.78(-0.92%) |
Jul 21, 2020 | 86.20 | 86.29 | 84.57 | 84.78 | 135,771 | -1.36(-1.58%) |
Jul 20, 2020 | 85.92 | 86.99 | 85.22 | 86.14 | 149,589 | -0.02(-0.02%) |
Jul 17, 2020 | 85.29 | 87.57 | 85.28 | 86.16 | 315,877 | +1.14(+1.34%) |
Jul 16, 2020 | 85.01 | 85.10 | 83.87 | 85.02 | 148,139 | -0.11(-0.13%) |
Jul 15, 2020 | 83.44 | 85.26 | 83.03 | 85.13 | 231,147 | +1.83(+2.20%) |
Jul 14, 2020 | 82.39 | 83.32 | 82.06 | 83.30 | 295,161 | +0.45(+0.54%) |
Jul 13, 2020 | 81.39 | 84.11 | 81.39 | 82.85 | 247,210 | +1.39(+1.71%) |
Jul 10, 2020 | 81.53 | 82.03 | 80.73 | 81.46 | 153,377 | -0.35(-0.43%) |
Jul 09, 2020 | 82.55 | 82.73 | 80.83 | 81.81 | 130,927 | -0.51(-0.62%) |
Jul 08, 2020 | 81.62 | 82.77 | 81.48 | 82.32 | 206,639 | +0.85(+1.04%) |
Jul 07, 2020 | 82.74 | 83.40 | 81.35 | 81.47 | 165,531 | -2.02(-2.42%) |
Jul 06, 2020 | 82.51 | 83.80 | 82.51 | 83.49 | 137,676 | +0.99(+1.20%) |
Jul 03, 2020 | 83.49 | 83.64 | 82.36 | 82.50 | 60,640 | -1.01(-1.21%) |
Jul 02, 2020 | 84.35 | 84.94 | 83.25 | 83.51 | 181,594 | +0.25(+0.30%) |
Jun 30, 2020 | 83.26 | 83.26 | 83.26 | 0 | +0.89(+1.08%) | |
Jun 29, 2020 | 81.42 | 82.85 | 81.25 | 82.37 | 131,684 | +1.16(+1.43%) |
Jun 26, 2020 | 82.03 | 83.49 | 81.04 | 81.21 | 132,945 | -1.51(-1.83%) |
Jun 25, 2020 | 81.61 | 82.90 | 81.19 | 82.72 | 203,379 | +0.87(+1.06%) |
Jun 24, 2020 | 82.29 | 83.68 | 81.47 | 81.85 | 225,316 | -0.91(-1.10%) |
Jun 23, 2020 | 84.74 | 85.02 | 82.76 | 82.76 | 448,833 | -0.84(-1.00%) |
Jun 22, 2020 | 82.77 | 84.35 | 82.02 | 83.60 | 188,360 | +1.70(+2.08%) |
Jun 19, 2020 | 85.28 | 85.77 | 81.90 | 81.90 | 864,558 | -2.71(-3.20%) |
Jun 18, 2020 | 83.86 | 85.30 | 83.86 | 84.61 | 275,384 | -0.15(-0.18%) |
Jun 17, 2020 | 84.69 | 85.83 | 84.35 | 84.76 | 131,580 | -0.44(-0.52%) |
Jun 16, 2020 | 85.92 | 86.40 | 84.96 | 85.20 | 255,687 | +0.47(+0.55%) |
Jun 15, 2020 | 83.75 | 85.76 | 83.64 | 84.73 | 218,277 | -0.01(-0.01%) |
Jun 12, 2020 | 85.11 | 85.25 | 84.10 | 84.74 | 346,456 | +0.82(+0.98%) |
Jun 11, 2020 | 84.86 | 84.86 | 83.63 | 83.92 | 185,202 | -1.72(-2.01%) |
Jun 10, 2020 | 86.70 | 87.10 | 85.64 | 85.64 | 178,122 | -1.14(-1.31%) |
Jun 09, 2020 | 85.50 | 87.50 | 85.15 | 86.78 | 165,077 | +0.80(+0.93%) |
Jun 08, 2020 | 88.36 | 88.65 | 85.89 | 85.98 | 203,717 | -2.17(-2.46%) |
Jun 05, 2020 | 88.49 | 89.19 | 87.69 | 88.15 | 275,846 | +0.85(+0.97%) |
Jun 04, 2020 | 87.95 | 89.50 | 87.20 | 87.30 | 253,845 | -1.33(-1.50%) |
Jun 03, 2020 | 86.00 | 89.18 | 85.90 | 88.63 | 852,365 | +2.74(+3.19%) |
Jun 02, 2020 | 85.15 | 86.00 | 84.50 | 85.89 | 939,162 | -2.94(-3.31%) |
Jun 01, 2020 | 88.90 | 90.17 | 88.15 | 88.83 | 108,336 | -0.03(-0.03%) |
May 29, 2020 | 88.69 | 89.65 | 88.00 | 88.86 | 305,654 | +0.08(+0.09%) |
May 28, 2020 | 88.60 | 89.36 | 88.15 | 88.78 | 135,602 | +0.21(+0.24%) |
May 27, 2020 | 90.60 | 91.89 | 87.61 | 88.57 | 234,648 | -1.88(-2.08%) |
May 26, 2020 | 89.72 | 91.58 | 88.76 | 90.45 | 210,835 | +1.39(+1.56%) |
May 25, 2020 | 89.26 | 89.82 | 87.95 | 89.06 | 54,586 | +0.56(+0.63%) |
May 22, 2020 | 88.39 | 89.83 | 87.87 | 88.50 | 137,141 | -0.05(-0.06%) |
May 21, 2020 | 89.16 | 89.31 | 87.13 | 88.55 | 125,658 | -0.69(-0.77%) |
May 20, 2020 | 89.79 | 90.34 | 88.71 | 89.24 | 125,250 | +0.73(+0.82%) |
May 19, 2020 | 86.53 | 89.84 | 86.53 | 88.51 | 194,580 | +3.37(+3.96%) |
May 15, 2020 | 85.14 | 85.14 | 85.14 | 0 | +0.99(+1.18%) | |
May 14, 2020 | 84.30 | 85.01 | 83.42 | 84.15 | 171,685 | -1.16(-1.36%) |
May 13, 2020 | 87.11 | 87.62 | 84.33 | 85.31 | 184,722 | -2.58(-2.94%) |
May 12, 2020 | 89.40 | 89.40 | 87.61 | 87.89 | 218,052 | -1.38(-1.55%) |
May 11, 2020 | 87.43 | 90.00 | 87.34 | 89.27 | 103,030 | +0.73(+0.82%) |
May 08, 2020 | 89.76 | 89.77 | 87.08 | 88.54 | 265,835 | -1.05(-1.17%) |
May 07, 2020 | 91.73 | 92.86 | 89.07 | 89.59 | 179,428 | -2.21(-2.41%) |
May 06, 2020 | 91.16 | 92.39 | 90.33 | 91.80 | 169,342 | +1.05(+1.16%) |
May 05, 2020 | 90.00 | 92.26 | 89.68 | 90.75 | 141,861 | +0.51(+0.57%) |
May 04, 2020 | 89.36 | 90.29 | 88.71 | 90.24 | 164,631 | +0.46(+0.51%) |