Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 92.50 | 92.85 | 90.87 | 92.83 | 1,248,000 | +1.74(+1.91%) |
Jul 30, 2020 | 88.01 | 91.64 | 87.94 | 91.09 | 1,108,681 | +2.08(+2.34%) |
Jul 29, 2020 | 86.90 | 89.65 | 86.90 | 89.01 | 895,442 | +2.58(+2.99%) |
Jul 28, 2020 | 87.25 | 88.10 | 86.28 | 86.43 | 665,933 | -1.16(-1.32%) |
Jul 27, 2020 | 85.50 | 87.89 | 85.00 | 87.59 | 656,726 | +3.12(+3.69%) |
Jul 24, 2020 | 86.83 | 87.00 | 84.27 | 84.47 | 929,200 | -3.00(-3.43%) |
Jul 23, 2020 | 88.03 | 90.33 | 86.69 | 87.47 | 1,234,997 | +0.23(+0.26%) |
Jul 22, 2020 | 86.68 | 88.36 | 86.60 | 87.24 | 613,356 | +0.58(+0.67%) |
Jul 21, 2020 | 87.67 | 88.40 | 86.13 | 86.66 | 726,816 | -0.47(-0.54%) |
Jul 20, 2020 | 84.54 | 87.60 | 83.66 | 87.13 | 1,283,711 | +3.13(+3.73%) |
Jul 17, 2020 | 82.91 | 84.65 | 82.33 | 84.00 | 852,200 | +1.89(+2.30%) |
Jul 16, 2020 | 81.29 | 82.36 | 80.68 | 82.11 | 998,763 | -0.47(-0.57%) |
Jul 15, 2020 | 81.80 | 82.94 | 80.66 | 82.58 | 1,251,183 | +1.95(+2.42%) |
Jul 14, 2020 | 78.71 | 81.09 | 77.76 | 80.63 | 1,125,649 | +2.13(+2.71%) |
Jul 13, 2020 | 83.84 | 84.43 | 78.43 | 78.50 | 1,391,385 | -3.93(-4.77%) |
Jul 10, 2020 | 83.55 | 84.00 | 81.65 | 82.43 | 907,300 | -1.41(-1.68%) |
Jul 09, 2020 | 83.09 | 84.54 | 81.51 | 83.84 | 1,023,125 | +1.63(+1.98%) |
Jul 08, 2020 | 83.50 | 85.55 | 81.15 | 82.21 | 1,538,058 | -0.74(-0.89%) |
Jul 07, 2020 | 83.99 | 85.93 | 82.94 | 82.95 | 1,439,312 | -1.27(-1.51%) |
Jul 06, 2020 | 83.84 | 85.54 | 82.56 | 84.22 | 1,523,424 | +1.96(+2.38%) |
Jul 02, 2020 | 82.82 | 84.79 | 81.89 | 82.26 | 1,669,600 | +2.08(+2.59%) |
Jul 01, 2020 | 81.75 | 81.75 | 79.09 | 80.18 | 1,825,117 | -1.25(-1.54%) |
Jun 30, 2020 | 78.88 | 82.27 | 78.60 | 81.43 | 2,406,925 | +3.02(+3.85%) |
Jun 29, 2020 | 76.59 | 78.80 | 74.83 | 78.41 | 1,978,695 | +2.28(+2.99%) |
Jun 26, 2020 | 75.76 | 78.73 | 75.00 | 76.13 | 12,645,000 | +0.51(+0.67%) |
Jun 25, 2020 | 72.56 | 75.68 | 71.10 | 75.62 | 2,067,178 | +2.78(+3.82%) |
Jun 24, 2020 | 75.50 | 75.99 | 72.79 | 72.84 | 2,024,923 | -3.09(-4.07%) |
Jun 23, 2020 | 76.25 | 77.25 | 75.29 | 75.93 | 1,946,418 | +0.54(+0.72%) |
Jun 22, 2020 | 74.37 | 75.62 | 73.12 | 75.39 | 1,223,799 | +0.98(+1.32%) |
Jun 19, 2020 | 75.04 | 77.65 | 73.85 | 74.41 | 3,002,200 | +0.64(+0.87%) |
Jun 18, 2020 | 74.88 | 75.25 | 73.43 | 73.77 | 1,066,847 | -1.49(-1.98%) |
Jun 17, 2020 | 77.29 | 77.44 | 75.16 | 75.26 | 833,953 | -1.57(-2.04%) |
Jun 16, 2020 | 78.80 | 79.15 | 76.00 | 76.83 | 1,290,378 | +1.28(+1.69%) |
Jun 15, 2020 | 73.00 | 76.21 | 72.27 | 75.55 | 1,218,364 | +1.32(+1.78%) |
Jun 12, 2020 | 76.71 | 76.90 | 72.84 | 74.23 | 1,125,200 | +0.79(+1.08%) |
Jun 11, 2020 | 76.75 | 77.77 | 73.40 | 73.44 | 1,536,797 | -5.75(-7.26%) |
Jun 10, 2020 | 79.56 | 81.20 | 78.82 | 79.19 | 1,334,188 | +0.65(+0.83%) |
Jun 09, 2020 | 77.47 | 79.47 | 76.36 | 78.54 | 926,221 | +0.39(+0.50%) |
Jun 08, 2020 | 80.12 | 80.36 | 77.08 | 78.15 | 1,092,404 | -1.42(-1.78%) |
Jun 05, 2020 | 78.71 | 80.97 | 77.89 | 79.57 | 1,364,700 | +3.07(+4.01%) |
Jun 04, 2020 | 78.34 | 78.65 | 76.00 | 76.50 | 1,012,657 | -1.62(-2.07%) |
Jun 03, 2020 | 74.80 | 78.88 | 74.49 | 78.12 | 1,630,162 | +4.23(+5.72%) |
Jun 02, 2020 | 74.76 | 75.79 | 72.16 | 73.89 | 1,449,136 | -0.42(-0.57%) |
Jun 01, 2020 | 73.32 | 74.51 | 72.31 | 74.31 | 1,588,640 | +0.99(+1.35%) |
May 29, 2020 | 72.26 | 73.62 | 70.58 | 73.32 | 1,198,200 | +1.03(+1.42%) |
May 28, 2020 | 74.63 | 74.82 | 72.10 | 72.29 | 908,310 | -1.54(-2.09%) |
May 27, 2020 | 75.44 | 75.62 | 70.54 | 73.83 | 1,171,986 | -0.66(-0.89%) |
May 26, 2020 | 75.74 | 76.33 | 74.16 | 74.49 | 1,015,254 | +0.93(+1.26%) |
May 22, 2020 | 72.90 | 74.24 | 71.67 | 73.56 | 1,420,900 | +1.85(+2.58%) |
May 21, 2020 | 74.51 | 75.50 | 71.02 | 71.71 | 1,708,461 | -2.63(-3.54%) |
May 20, 2020 | 75.64 | 76.44 | 73.63 | 74.34 | 1,124,410 | -0.06(-0.08%) |
May 19, 2020 | 70.79 | 76.49 | 70.43 | 74.40 | 2,221,442 | +3.14(+4.41%) |
May 18, 2020 | 69.71 | 71.70 | 69.05 | 71.26 | 1,966,692 | +3.53(+5.21%) |
May 15, 2020 | 69.83 | 69.89 | 66.33 | 67.73 | 4,001,000 | -5.46(-7.46%) |
May 14, 2020 | 72.00 | 73.70 | 70.05 | 73.19 | 1,706,209 | -0.26(-0.35%) |
May 13, 2020 | 77.24 | 78.75 | 72.66 | 73.45 | 2,010,543 | -3.76(-4.87%) |
May 12, 2020 | 79.89 | 80.44 | 76.82 | 77.21 | 2,766,511 | -3.59(-4.44%) |
May 11, 2020 | 80.12 | 82.75 | 79.55 | 80.80 | 1,438,939 | -0.41(-0.50%) |
May 08, 2020 | 81.48 | 81.49 | 79.81 | 81.21 | 1,457,600 | +1.59(+2.00%) |
May 07, 2020 | 81.61 | 81.99 | 79.32 | 79.62 | 964,070 | -0.84(-1.04%) |
May 06, 2020 | 82.50 | 82.95 | 79.00 | 80.46 | 1,185,615 | -1.58(-1.93%) |
May 05, 2020 | 77.25 | 84.17 | 77.02 | 82.04 | 2,326,947 | +3.70(+4.72%) |
May 04, 2020 | 77.36 | 79.17 | 76.50 | 78.34 | 1,305,030 | +0.89(+1.15%) |