Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 87.92 | 88.09 | 86.41 | 87.44 | 285,693 | -0.85(-0.97%) |
Jul 30, 2020 | 88.28 | 89.23 | 87.84 | 88.29 | 214,324 | -1.12(-1.25%) |
Jul 29, 2020 | 89.08 | 89.75 | 88.33 | 89.41 | 157,404 | +1.08(+1.22%) |
Jul 28, 2020 | 88.33 | 88.87 | 88.00 | 88.33 | 302,408 | +0.03(+0.03%) |
Jul 27, 2020 | 89.08 | 89.66 | 87.74 | 88.30 | 272,636 | -1.20(-1.34%) |
Jul 24, 2020 | 90.54 | 90.74 | 89.13 | 89.50 | 261,944 | -0.71(-0.78%) |
Jul 23, 2020 | 89.26 | 91.07 | 89.00 | 90.20 | 161,778 | +0.54(+0.60%) |
Jul 22, 2020 | 89.04 | 90.72 | 88.76 | 89.66 | 190,964 | +0.33(+0.37%) |
Jul 21, 2020 | 88.64 | 90.76 | 88.57 | 89.33 | 152,235 | +1.69(+1.93%) |
Jul 20, 2020 | 89.66 | 90.04 | 87.06 | 87.64 | 282,299 | -2.74(-3.03%) |
Jul 17, 2020 | 89.95 | 91.35 | 89.65 | 90.38 | 201,911 | +0.26(+0.28%) |
Jul 16, 2020 | 88.77 | 91.33 | 87.95 | 90.13 | 331,252 | +1.32(+1.49%) |
Jul 15, 2020 | 86.23 | 89.50 | 85.90 | 88.80 | 560,317 | +5.24(+6.27%) |
Jul 14, 2020 | 82.75 | 84.33 | 81.74 | 83.56 | 368,680 | +0.47(+0.57%) |
Jul 13, 2020 | 85.13 | 86.15 | 83.03 | 83.09 | 279,483 | -0.94(-1.12%) |
Jul 10, 2020 | 82.12 | 84.45 | 82.12 | 84.03 | 216,180 | +1.71(+2.07%) |
Jul 09, 2020 | 85.33 | 85.33 | 81.92 | 82.33 | 429,916 | -3.15(-3.68%) |
Jul 08, 2020 | 84.45 | 86.35 | 84.38 | 85.48 | 354,979 | +0.78(+0.93%) |
Jul 07, 2020 | 86.03 | 87.77 | 84.62 | 84.69 | 526,391 | -2.49(-2.86%) |
Jul 06, 2020 | 88.51 | 88.56 | 85.76 | 87.18 | 272,405 | +0.92(+1.07%) |
Jul 02, 2020 | 87.57 | 88.81 | 85.75 | 86.26 | 194,063 | +0.76(+0.88%) |
Jul 01, 2020 | 87.95 | 88.97 | 85.33 | 85.50 | 222,270 | -2.09(-2.39%) |
Jun 30, 2020 | 87.28 | 88.67 | 86.81 | 87.59 | 371,710 | -0.66(-0.74%) |
Jun 29, 2020 | 84.55 | 88.31 | 83.68 | 88.25 | 326,964 | +5.47(+6.61%) |
Jun 26, 2020 | 82.40 | 83.30 | 81.19 | 82.78 | 788,280 | +0.02(+0.02%) |
Jun 25, 2020 | 81.26 | 82.97 | 80.48 | 82.76 | 636,103 | +1.34(+1.65%) |
Jun 24, 2020 | 85.92 | 85.92 | 81.37 | 81.41 | 365,639 | -5.87(-6.72%) |
Jun 23, 2020 | 88.95 | 88.95 | 85.97 | 87.28 | 396,298 | -0.66(-0.75%) |
Jun 22, 2020 | 86.27 | 88.17 | 84.89 | 87.94 | 342,927 | +0.80(+0.92%) |
Jun 19, 2020 | 91.23 | 91.43 | 86.84 | 87.13 | 654,760 | -3.06(-3.39%) |
Jun 18, 2020 | 90.35 | 93.54 | 89.91 | 90.19 | 292,243 | -1.66(-1.81%) |
Jun 17, 2020 | 94.90 | 95.10 | 91.58 | 91.85 | 353,758 | -3.19(-3.36%) |
Jun 16, 2020 | 98.70 | 99.68 | 94.47 | 95.05 | 271,219 | +1.14(+1.21%) |
Jun 15, 2020 | 90.63 | 95.06 | 90.27 | 93.91 | 227,721 | -0.52(-0.55%) |
Jun 12, 2020 | 95.12 | 96.11 | 91.61 | 94.43 | 458,776 | +3.90(+4.31%) |
Jun 11, 2020 | 94.30 | 95.70 | 90.45 | 90.53 | 314,497 | -9.36(-9.37%) |
Jun 10, 2020 | 107.19 | 107.19 | 99.87 | 99.89 | 404,233 | -7.82(-7.26%) |
Jun 09, 2020 | 110.65 | 110.74 | 107.31 | 107.72 | 319,372 | -5.83(-5.13%) |
Jun 08, 2020 | 112.99 | 113.68 | 111.41 | 113.55 | 480,501 | +3.97(+3.62%) |
Jun 05, 2020 | 110.19 | 112.70 | 108.24 | 109.58 | 344,924 | +5.44(+5.23%) |
Jun 04, 2020 | 103.39 | 104.93 | 102.31 | 104.13 | 225,740 | +0.56(+0.54%) |
Jun 03, 2020 | 100.67 | 104.46 | 100.67 | 103.58 | 256,698 | +4.88(+4.94%) |
Jun 02, 2020 | 99.81 | 101.19 | 98.43 | 98.70 | 191,412 | -0.01(-0.01%) |
Jun 01, 2020 | 98.97 | 100.77 | 98.18 | 98.71 | 271,046 | +0.48(+0.49%) |
May 29, 2020 | 98.22 | 99.23 | 96.69 | 98.23 | 354,624 | -1.70(-1.71%) |
May 28, 2020 | 105.19 | 105.19 | 99.83 | 99.93 | 266,596 | -3.18(-3.09%) |
May 27, 2020 | 99.31 | 103.12 | 97.72 | 103.11 | 257,278 | +6.98(+7.26%) |
May 26, 2020 | 94.99 | 97.33 | 93.68 | 96.13 | 227,101 | +5.47(+6.04%) |
May 22, 2020 | 92.19 | 92.19 | 89.95 | 90.66 | 107,520 | -0.71(-0.78%) |
May 21, 2020 | 90.20 | 91.80 | 89.70 | 91.37 | 347,468 | +1.31(+1.46%) |
May 20, 2020 | 91.97 | 92.70 | 89.87 | 90.06 | 327,971 | -0.18(-0.20%) |
May 19, 2020 | 92.84 | 93.59 | 90.18 | 90.24 | 209,938 | -2.39(-2.58%) |
May 18, 2020 | 88.58 | 93.31 | 88.58 | 92.63 | 268,049 | +8.42(+10.00%) |
May 15, 2020 | 82.93 | 85.43 | 82.80 | 84.20 | 592,845 | +0.17(+0.20%) |
May 14, 2020 | 82.27 | 85.14 | 80.03 | 84.04 | 245,790 | -0.28(-0.34%) |
May 13, 2020 | 86.69 | 86.69 | 83.42 | 84.32 | 298,860 | -3.09(-3.54%) |
May 12, 2020 | 92.97 | 93.30 | 87.32 | 87.42 | 266,191 | -5.55(-5.97%) |
May 11, 2020 | 94.45 | 94.97 | 92.97 | 92.97 | 389,181 | -3.09(-3.22%) |
May 08, 2020 | 90.32 | 96.41 | 90.32 | 96.06 | 368,818 | +6.83(+7.65%) |
May 07, 2020 | 91.19 | 94.13 | 88.37 | 89.24 | 423,505 | -3.57(-3.85%) |
May 06, 2020 | 95.74 | 96.31 | 92.81 | 92.81 | 178,549 | -2.45(-2.57%) |
May 05, 2020 | 96.45 | 97.86 | 94.99 | 95.26 | 210,070 | +0.61(+0.64%) |
May 04, 2020 | 95.09 | 96.43 | 93.70 | 94.65 | 199,498 | -2.41(-2.48%) |