Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 85.37 | 86.49 | 84.70 | 86.38 | 3,286,866 | +0.69(+0.81%) |
Jul 30, 2020 | 84.42 | 86.02 | 83.87 | 85.69 | 2,620,130 | +0.50(+0.59%) |
Jul 29, 2020 | 82.99 | 85.70 | 82.85 | 85.19 | 2,461,845 | +2.46(+2.97%) |
Jul 28, 2020 | 81.82 | 83.37 | 81.65 | 82.73 | 1,883,934 | +0.73(+0.89%) |
Jul 27, 2020 | 82.77 | 83.09 | 81.02 | 82.00 | 2,471,318 | -1.00(-1.21%) |
Jul 24, 2020 | 84.45 | 84.87 | 82.80 | 83.00 | 2,250,137 | -1.52(-1.80%) |
Jul 23, 2020 | 85.29 | 85.52 | 83.66 | 84.52 | 3,000,540 | -1.00(-1.17%) |
Jul 22, 2020 | 83.18 | 85.55 | 82.48 | 85.52 | 2,686,325 | +2.19(+2.62%) |
Jul 21, 2020 | 81.95 | 84.77 | 81.03 | 83.34 | 2,349,523 | +1.66(+2.03%) |
Jul 20, 2020 | 82.44 | 82.92 | 80.45 | 81.68 | 3,191,685 | -0.96(-1.17%) |
Jul 17, 2020 | 82.12 | 82.92 | 81.04 | 82.64 | 3,339,704 | +1.18(+1.45%) |
Jul 16, 2020 | 79.97 | 81.82 | 79.38 | 81.46 | 3,329,240 | +0.87(+1.08%) |
Jul 15, 2020 | 78.77 | 81.54 | 78.64 | 80.59 | 5,962,422 | +3.36(+4.35%) |
Jul 14, 2020 | 80.90 | 80.90 | 76.73 | 77.23 | 7,855,349 | -4.48(-5.48%) |
Jul 13, 2020 | 83.78 | 84.56 | 81.35 | 81.71 | 3,720,818 | -1.90(-2.27%) |
Jul 10, 2020 | 81.74 | 84.53 | 81.39 | 83.61 | 2,872,465 | +1.99(+2.44%) |
Jul 09, 2020 | 82.59 | 83.06 | 80.20 | 81.61 | 2,803,677 | -1.25(-1.51%) |
Jul 08, 2020 | 83.05 | 83.86 | 81.70 | 82.86 | 2,440,308 | -1.27(-1.51%) |
Jul 07, 2020 | 85.93 | 85.93 | 83.01 | 84.14 | 2,387,905 | -2.70(-3.11%) |
Jul 06, 2020 | 86.47 | 87.72 | 86.26 | 86.83 | 1,980,083 | +1.50(+1.76%) |
Jul 02, 2020 | 85.48 | 87.78 | 85.07 | 85.33 | 3,650,089 | +1.34(+1.59%) |
Jul 01, 2020 | 82.16 | 85.35 | 82.09 | 83.99 | 3,844,711 | +1.88(+2.29%) |
Jun 30, 2020 | 81.89 | 82.59 | 80.71 | 82.11 | 5,995,090 | +0.00(+0.00%) |
Jun 29, 2020 | 80.85 | 82.38 | 78.62 | 82.11 | 2,954,596 | +1.44(+1.78%) |
Jun 26, 2020 | 80.68 | 83.51 | 80.52 | 80.68 | 5,435,272 | -0.50(-0.62%) |
Jun 25, 2020 | 83.59 | 83.75 | 79.46 | 81.18 | 4,929,383 | -2.68(-3.19%) |
Jun 24, 2020 | 86.51 | 87.05 | 83.27 | 83.86 | 3,237,674 | -4.25(-4.82%) |
Jun 23, 2020 | 88.64 | 89.74 | 87.97 | 88.11 | 3,891,708 | +0.75(+0.86%) |
Jun 22, 2020 | 89.27 | 89.48 | 86.91 | 87.35 | 2,947,503 | -2.53(-2.82%) |
Jun 19, 2020 | 91.65 | 91.66 | 88.29 | 89.89 | 6,774,808 | +0.90(+1.01%) |
Jun 18, 2020 | 91.55 | 92.84 | 88.61 | 88.99 | 3,484,996 | -4.14(-4.45%) |
Jun 17, 2020 | 94.15 | 94.53 | 93.03 | 93.13 | 3,443,492 | -0.91(-0.96%) |
Jun 16, 2020 | 93.53 | 94.45 | 91.78 | 94.04 | 4,322,880 | +6.06(+6.89%) |
Jun 15, 2020 | 85.87 | 88.13 | 84.64 | 87.98 | 4,027,122 | -1.11(-1.24%) |
Jun 12, 2020 | 92.88 | 93.24 | 86.50 | 89.09 | 3,044,579 | -1.82(-2.00%) |
Jun 11, 2020 | 92.74 | 93.28 | 89.79 | 90.91 | 3,941,588 | -5.46(-5.67%) |
Jun 10, 2020 | 97.96 | 98.09 | 95.03 | 96.37 | 3,424,827 | -1.49(-1.53%) |
Jun 09, 2020 | 98.35 | 99.14 | 96.98 | 97.86 | 2,781,003 | -1.13(-1.14%) |
Jun 08, 2020 | 98.79 | 100.23 | 97.67 | 98.99 | 3,754,762 | +0.27(+0.27%) |
Jun 05, 2020 | 98.55 | 101.08 | 97.58 | 98.72 | 2,668,587 | +3.39(+3.56%) |
Jun 04, 2020 | 95.85 | 97.30 | 94.93 | 95.33 | 2,792,018 | -1.14(-1.18%) |
Jun 03, 2020 | 96.25 | 97.03 | 95.20 | 96.47 | 2,391,031 | +1.28(+1.35%) |
Jun 02, 2020 | 94.94 | 95.36 | 92.47 | 95.19 | 2,606,209 | +1.55(+1.66%) |
Jun 01, 2020 | 93.52 | 95.47 | 92.95 | 93.63 | 2,339,834 | +0.23(+0.25%) |
May 29, 2020 | 94.44 | 95.24 | 91.98 | 93.40 | 4,685,157 | -1.26(-1.33%) |
May 28, 2020 | 93.02 | 96.91 | 91.26 | 94.67 | 4,450,247 | +1.71(+1.84%) |
May 27, 2020 | 91.73 | 93.06 | 90.36 | 92.95 | 3,087,714 | +1.82(+2.00%) |
May 26, 2020 | 93.18 | 93.61 | 90.75 | 91.13 | 4,614,337 | +0.69(+0.77%) |
May 22, 2020 | 89.57 | 93.14 | 88.50 | 90.44 | 5,543,440 | -0.13(-0.15%) |
May 21, 2020 | 91.03 | 95.75 | 90.07 | 90.57 | 5,202,588 | +3.02(+3.44%) |
May 20, 2020 | 87.49 | 88.91 | 86.70 | 87.56 | 2,524,638 | +0.96(+1.11%) |
May 19, 2020 | 87.22 | 88.25 | 84.71 | 86.59 | 3,446,159 | -0.71(-0.82%) |
May 18, 2020 | 86.60 | 89.01 | 85.52 | 87.31 | 2,680,200 | +5.12(+6.24%) |
May 15, 2020 | 80.66 | 82.85 | 79.32 | 82.18 | 3,184,511 | +0.76(+0.93%) |
May 14, 2020 | 79.24 | 81.58 | 76.93 | 81.42 | 2,253,734 | +0.77(+0.96%) |
May 13, 2020 | 82.80 | 83.18 | 79.59 | 80.65 | 2,276,461 | -2.79(-3.35%) |
May 12, 2020 | 87.52 | 87.87 | 82.96 | 83.44 | 2,389,222 | -3.98(-4.55%) |
May 11, 2020 | 86.80 | 88.06 | 85.60 | 87.42 | 1,659,002 | -0.68(-0.78%) |
May 08, 2020 | 87.76 | 88.24 | 87.14 | 88.11 | 1,536,251 | +1.55(+1.79%) |
May 07, 2020 | 87.32 | 88.49 | 86.47 | 86.55 | 2,373,424 | +0.95(+1.11%) |
May 06, 2020 | 86.05 | 86.98 | 85.15 | 85.60 | 2,012,443 | +0.09(+0.10%) |
May 05, 2020 | 86.70 | 87.64 | 84.85 | 85.51 | 2,515,454 | +0.37(+0.43%) |
May 04, 2020 | 83.99 | 85.54 | 82.56 | 85.15 | 1,935,326 | -0.55(-0.64%) |