Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 97.04 | 98.97 | 95.99 | 97.00 | 18,259,078 | -1.45(-1.47%) |
Jul 30, 2020 | 94.07 | 98.91 | 92.49 | 98.45 | 45,852,396 | +13.01(+15.22%) |
Jul 29, 2020 | 84.57 | 85.99 | 84.26 | 85.44 | 12,334,213 | +1.45(+1.73%) |
Jul 28, 2020 | 84.65 | 85.04 | 83.18 | 83.99 | 6,333,308 | -1.15(-1.35%) |
Jul 27, 2020 | 82.68 | 85.27 | 81.98 | 85.14 | 8,731,831 | +3.50(+4.29%) |
Jul 24, 2020 | 81.94 | 82.93 | 80.37 | 81.64 | 10,365,088 | -0.72(-0.87%) |
Jul 23, 2020 | 85.33 | 85.39 | 81.95 | 82.36 | 10,262,119 | -2.69(-3.16%) |
Jul 22, 2020 | 85.18 | 85.68 | 84.20 | 85.05 | 4,754,186 | +0.27(+0.31%) |
Jul 21, 2020 | 85.92 | 86.20 | 84.32 | 84.78 | 7,729,693 | -0.79(-0.92%) |
Jul 20, 2020 | 84.67 | 85.66 | 83.86 | 85.57 | 5,884,803 | +0.86(+1.02%) |
Jul 17, 2020 | 84.20 | 84.92 | 83.58 | 84.71 | 6,517,226 | +0.95(+1.13%) |
Jul 16, 2020 | 83.82 | 84.27 | 83.29 | 83.76 | 6,726,031 | -1.24(-1.46%) |
Jul 15, 2020 | 85.35 | 85.35 | 83.59 | 85.00 | 6,699,959 | +0.16(+0.18%) |
Jul 14, 2020 | 83.45 | 85.07 | 81.93 | 84.85 | 7,150,625 | +0.96(+1.15%) |
Jul 13, 2020 | 85.69 | 86.45 | 83.76 | 83.88 | 8,279,917 | -1.08(-1.28%) |
Jul 10, 2020 | 85.42 | 85.89 | 84.09 | 84.97 | 6,192,443 | -0.68(-0.79%) |
Jul 09, 2020 | 86.29 | 86.29 | 83.98 | 85.65 | 6,845,354 | -0.32(-0.37%) |
Jul 08, 2020 | 85.66 | 85.97 | 84.81 | 85.97 | 7,284,786 | +1.34(+1.58%) |
Jul 07, 2020 | 85.39 | 85.92 | 84.42 | 84.63 | 7,316,923 | -0.70(-0.82%) |
Jul 06, 2020 | 85.61 | 86.11 | 84.59 | 85.32 | 7,546,721 | +0.95(+1.12%) |
Jul 02, 2020 | 83.66 | 84.96 | 83.40 | 84.38 | 9,055,611 | +1.92(+2.33%) |
Jul 01, 2020 | 83.59 | 83.86 | 82.28 | 82.46 | 7,611,055 | -1.31(-1.57%) |
Jun 30, 2020 | 81.93 | 84.43 | 81.74 | 83.77 | 10,210,398 | +2.02(+2.47%) |
Jun 29, 2020 | 81.02 | 81.88 | 79.61 | 81.75 | 6,390,161 | +0.91(+1.12%) |
Jun 26, 2020 | 81.81 | 82.41 | 80.40 | 80.84 | 9,936,652 | -0.86(-1.06%) |
Jun 25, 2020 | 81.47 | 82.17 | 80.20 | 81.71 | 7,683,300 | -0.17(-0.20%) |
Jun 24, 2020 | 81.90 | 82.51 | 80.29 | 81.87 | 8,931,309 | -0.19(-0.23%) |
Jun 23, 2020 | 82.79 | 83.22 | 81.84 | 82.06 | 8,466,508 | +0.20(+0.25%) |
Jun 22, 2020 | 81.49 | 82.15 | 80.47 | 81.86 | 8,738,874 | +0.29(+0.36%) |
Jun 19, 2020 | 82.54 | 82.89 | 80.40 | 81.57 | 25,274,642 | -1.02(-1.23%) |
Jun 18, 2020 | 82.52 | 83.11 | 81.77 | 82.59 | 6,213,068 | -0.02(-0.02%) |
Jun 17, 2020 | 83.29 | 83.65 | 82.02 | 82.61 | 8,295,480 | +0.39(+0.47%) |
Jun 16, 2020 | 82.57 | 83.07 | 80.60 | 82.22 | 13,767,842 | +2.87(+3.62%) |
Jun 15, 2020 | 76.85 | 79.51 | 76.32 | 79.35 | 10,728,043 | +1.06(+1.35%) |
Jun 12, 2020 | 79.22 | 80.03 | 76.72 | 78.29 | 11,011,062 | +1.12(+1.45%) |
Jun 11, 2020 | 81.01 | 81.80 | 77.07 | 77.17 | 16,588,265 | -6.42(-7.68%) |
Jun 10, 2020 | 82.89 | 84.63 | 82.69 | 83.59 | 9,881,718 | +1.16(+1.40%) |
Jun 09, 2020 | 82.87 | 83.02 | 81.80 | 82.43 | 7,975,305 | -1.49(-1.77%) |
Jun 08, 2020 | 81.74 | 84.04 | 81.14 | 83.92 | 10,611,165 | +2.59(+3.18%) |
Jun 05, 2020 | 80.82 | 82.18 | 80.66 | 81.33 | 12,936,898 | +2.31(+2.92%) |
Jun 04, 2020 | 77.10 | 79.63 | 77.10 | 79.02 | 13,182,467 | +1.77(+2.29%) |
Jun 03, 2020 | 78.02 | 78.94 | 76.80 | 77.25 | 14,185,045 | +0.12(+0.15%) |
Jun 02, 2020 | 72.85 | 77.36 | 72.83 | 77.13 | 14,539,190 | +4.47(+6.15%) |
Jun 01, 2020 | 72.81 | 73.35 | 72.22 | 72.67 | 7,106,121 | -1.05(-1.42%) |
May 29, 2020 | 71.73 | 74.01 | 71.00 | 73.71 | 11,589,152 | +2.52(+3.55%) |
May 28, 2020 | 73.13 | 74.26 | 70.84 | 71.19 | 12,252,080 | -1.08(-1.49%) |
May 27, 2020 | 71.34 | 72.29 | 69.41 | 72.27 | 10,011,987 | +1.16(+1.63%) |
May 26, 2020 | 73.09 | 73.43 | 70.89 | 71.11 | 11,044,697 | -0.62(-0.86%) |
May 22, 2020 | 71.33 | 71.78 | 70.44 | 71.73 | 6,067,891 | +0.64(+0.90%) |
May 21, 2020 | 72.43 | 72.99 | 70.97 | 71.09 | 8,924,497 | -2.40(-3.26%) |
May 20, 2020 | 72.88 | 74.70 | 72.63 | 73.49 | 12,483,292 | +2.32(+3.25%) |
May 19, 2020 | 72.68 | 73.05 | 71.09 | 71.17 | 8,907,150 | -1.69(-2.31%) |
May 18, 2020 | 70.42 | 73.08 | 70.37 | 72.86 | 14,477,701 | +3.80(+5.50%) |
May 15, 2020 | 68.05 | 70.82 | 67.78 | 69.06 | 32,474,840 | -3.74(-5.13%) |
May 14, 2020 | 70.63 | 72.91 | 69.70 | 72.79 | 10,922,232 | +1.70(+2.40%) |
May 13, 2020 | 71.87 | 72.47 | 69.95 | 71.09 | 10,512,553 | -0.38(-0.54%) |
May 12, 2020 | 74.09 | 74.54 | 71.45 | 71.47 | 8,023,373 | -1.88(-2.56%) |
May 11, 2020 | 73.18 | 74.07 | 72.49 | 73.35 | 7,240,856 | -0.07(-0.10%) |
May 08, 2020 | 72.64 | 73.91 | 72.33 | 73.42 | 8,659,387 | +1.58(+2.19%) |
May 07, 2020 | 72.64 | 73.07 | 71.33 | 71.85 | 8,003,560 | -0.04(-0.05%) |
May 06, 2020 | 71.83 | 73.04 | 71.56 | 71.88 | 8,969,233 | +1.13(+1.60%) |
May 05, 2020 | 69.95 | 71.83 | 69.78 | 70.75 | 8,272,274 | +1.78(+2.58%) |
May 04, 2020 | 68.50 | 69.21 | 67.53 | 68.98 | 7,902,795 | +0.04(+0.05%) |