Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 93.67 | 94.08 | 90.77 | 94.05 | 456,000 | +0.65(+0.70%) |
Jul 30, 2020 | 93.55 | 94.55 | 91.29 | 93.40 | 377,519 | -1.71(-1.80%) |
Jul 29, 2020 | 94.67 | 96.10 | 94.15 | 95.11 | 578,755 | +0.98(+1.04%) |
Jul 28, 2020 | 94.06 | 95.07 | 92.84 | 94.13 | 494,514 | -0.32(-0.34%) |
Jul 27, 2020 | 92.74 | 94.76 | 92.26 | 94.45 | 256,578 | +2.08(+2.25%) |
Jul 24, 2020 | 92.82 | 93.39 | 91.11 | 92.37 | 397,900 | -1.51(-1.61%) |
Jul 23, 2020 | 93.90 | 96.67 | 93.22 | 93.88 | 399,912 | -0.47(-0.50%) |
Jul 22, 2020 | 93.05 | 94.71 | 92.66 | 94.35 | 419,527 | +1.17(+1.26%) |
Jul 21, 2020 | 95.00 | 95.00 | 92.46 | 93.18 | 331,879 | -0.61(-0.65%) |
Jul 20, 2020 | 90.07 | 94.43 | 90.07 | 93.79 | 463,427 | +3.61(+4.00%) |
Jul 17, 2020 | 88.82 | 90.85 | 88.20 | 90.18 | 562,200 | +2.06(+2.34%) |
Jul 16, 2020 | 88.83 | 89.08 | 86.69 | 88.12 | 325,506 | -1.11(-1.24%) |
Jul 15, 2020 | 88.52 | 89.74 | 87.56 | 89.23 | 403,518 | +1.67(+1.91%) |
Jul 14, 2020 | 86.00 | 87.66 | 83.52 | 87.56 | 507,067 | +0.96(+1.11%) |
Jul 13, 2020 | 92.00 | 92.00 | 86.47 | 86.60 | 425,739 | -4.80(-5.25%) |
Jul 10, 2020 | 93.38 | 94.05 | 91.16 | 91.40 | 575,400 | -2.26(-2.41%) |
Jul 09, 2020 | 92.00 | 93.98 | 89.96 | 93.66 | 683,860 | +2.12(+2.32%) |
Jul 08, 2020 | 89.01 | 91.62 | 88.68 | 91.54 | 418,893 | +2.81(+3.17%) |
Jul 07, 2020 | 89.32 | 91.93 | 88.36 | 88.73 | 437,280 | -1.32(-1.47%) |
Jul 06, 2020 | 89.75 | 91.20 | 88.68 | 90.05 | 680,871 | +2.23(+2.54%) |
Jul 02, 2020 | 88.74 | 89.00 | 86.63 | 87.82 | 278,200 | +0.18(+0.21%) |
Jul 01, 2020 | 85.46 | 88.56 | 85.46 | 87.64 | 321,967 | +1.85(+2.16%) |
Jun 30, 2020 | 84.62 | 86.17 | 83.94 | 85.79 | 739,543 | +0.87(+1.02%) |
Jun 29, 2020 | 84.71 | 85.55 | 81.99 | 84.92 | 544,140 | +0.71(+0.84%) |
Jun 26, 2020 | 86.44 | 87.27 | 83.75 | 84.21 | 941,200 | -2.50(-2.88%) |
Jun 25, 2020 | 83.80 | 86.99 | 83.75 | 86.71 | 617,852 | +2.82(+3.36%) |
Jun 24, 2020 | 81.91 | 84.39 | 81.50 | 83.89 | 559,398 | +1.78(+2.17%) |
Jun 23, 2020 | 84.64 | 84.99 | 82.08 | 82.11 | 302,012 | -1.55(-1.85%) |
Jun 22, 2020 | 80.18 | 84.00 | 79.86 | 83.66 | 388,359 | +3.12(+3.87%) |
Jun 19, 2020 | 81.96 | 82.79 | 79.88 | 80.54 | 665,700 | -0.77(-0.95%) |
Jun 18, 2020 | 79.35 | 81.36 | 78.13 | 81.31 | 903,377 | +1.62(+2.03%) |
Jun 17, 2020 | 80.88 | 81.12 | 79.25 | 79.69 | 274,116 | -0.49(-0.61%) |
Jun 16, 2020 | 81.10 | 81.58 | 78.20 | 80.18 | 524,172 | +1.75(+2.23%) |
Jun 15, 2020 | 76.53 | 79.51 | 76.53 | 78.43 | 742,057 | -0.03(-0.04%) |
Jun 12, 2020 | 81.16 | 81.50 | 76.20 | 78.46 | 412,100 | -0.39(-0.49%) |
Jun 11, 2020 | 79.24 | 80.15 | 78.20 | 78.85 | 604,831 | -2.84(-3.48%) |
Jun 10, 2020 | 83.87 | 84.33 | 81.39 | 81.69 | 452,428 | -2.01(-2.40%) |
Jun 09, 2020 | 83.78 | 84.68 | 82.20 | 83.70 | 341,902 | -0.58(-0.69%) |
Jun 08, 2020 | 84.46 | 84.64 | 82.33 | 84.28 | 332,480 | +0.18(+0.21%) |
Jun 05, 2020 | 82.58 | 85.16 | 81.38 | 84.10 | 411,300 | +1.61(+1.95%) |
Jun 04, 2020 | 83.97 | 84.72 | 81.65 | 82.49 | 359,660 | -2.56(-3.01%) |
Jun 03, 2020 | 85.00 | 85.46 | 83.68 | 85.05 | 256,331 | +0.74(+0.88%) |
Jun 02, 2020 | 84.48 | 84.70 | 82.35 | 84.31 | 262,155 | +0.14(+0.17%) |
Jun 01, 2020 | 82.11 | 84.99 | 82.01 | 84.17 | 338,383 | +1.55(+1.88%) |
May 29, 2020 | 82.51 | 83.56 | 81.29 | 82.62 | 393,100 | -0.14(-0.17%) |
May 28, 2020 | 83.87 | 85.38 | 82.35 | 82.76 | 451,901 | -0.79(-0.95%) |
May 27, 2020 | 83.68 | 83.98 | 81.55 | 83.55 | 580,759 | +0.87(+1.05%) |
May 26, 2020 | 84.03 | 84.20 | 81.64 | 82.68 | 516,295 | +0.84(+1.03%) |
May 22, 2020 | 81.05 | 82.78 | 80.56 | 81.84 | 351,200 | +1.68(+2.10%) |
May 21, 2020 | 79.98 | 81.31 | 78.99 | 80.16 | 447,957 | +0.33(+0.41%) |
May 20, 2020 | 81.19 | 81.25 | 78.45 | 79.83 | 683,244 | -0.12(-0.15%) |
May 19, 2020 | 83.10 | 84.00 | 79.83 | 79.95 | 406,578 | -3.19(-3.84%) |
May 18, 2020 | 82.26 | 84.62 | 81.60 | 83.14 | 1,032,568 | +3.06(+3.82%) |
May 15, 2020 | 81.82 | 82.25 | 79.66 | 80.08 | 672,100 | -2.11(-2.57%) |
May 14, 2020 | 77.16 | 82.63 | 75.67 | 82.19 | 1,752,069 | +4.03(+5.16%) |
May 13, 2020 | 76.22 | 79.15 | 75.67 | 78.16 | 2,388,775 | -0.56(-0.71%) |
May 12, 2020 | 78.64 | 81.42 | 78.04 | 78.72 | 687,461 | -2.72(-3.34%) |
May 11, 2020 | 81.17 | 82.90 | 80.62 | 81.44 | 470,389 | -1.36(-1.64%) |
May 08, 2020 | 86.14 | 86.14 | 81.71 | 82.80 | 750,200 | -1.63(-1.93%) |
May 07, 2020 | 83.55 | 86.35 | 79.06 | 84.43 | 528,276 | +2.41(+2.94%) |
May 06, 2020 | 80.15 | 83.66 | 79.81 | 82.02 | 558,465 | +2.28(+2.86%) |
May 05, 2020 | 78.99 | 81.76 | 78.16 | 79.74 | 331,753 | +2.31(+2.98%) |
May 04, 2020 | 76.58 | 78.06 | 75.45 | 77.43 | 516,634 | -0.64(-0.82%) |