Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 85.66 | 86.05 | 82.45 | 83.13 | 680,400 | -1.75(-2.06%) |
Jul 30, 2020 | 84.06 | 85.71 | 83.48 | 84.88 | 493,380 | -0.01(-0.01%) |
Jul 29, 2020 | 86.07 | 86.79 | 84.73 | 84.89 | 413,305 | -0.96(-1.12%) |
Jul 28, 2020 | 86.04 | 86.81 | 84.96 | 85.85 | 374,552 | -0.59(-0.68%) |
Jul 27, 2020 | 86.14 | 87.40 | 84.97 | 86.44 | 519,171 | +0.82(+0.96%) |
Jul 24, 2020 | 86.57 | 87.47 | 83.66 | 85.62 | 664,900 | -1.91(-2.18%) |
Jul 23, 2020 | 88.92 | 89.89 | 86.56 | 87.53 | 660,405 | -1.59(-1.78%) |
Jul 22, 2020 | 91.63 | 93.06 | 88.23 | 89.12 | 837,043 | -2.99(-3.25%) |
Jul 21, 2020 | 94.14 | 95.00 | 91.76 | 92.11 | 565,267 | -0.13(-0.14%) |
Jul 20, 2020 | 91.00 | 93.40 | 90.76 | 92.24 | 674,584 | +1.52(+1.68%) |
Jul 17, 2020 | 91.55 | 91.62 | 90.26 | 90.72 | 468,900 | -0.36(-0.40%) |
Jul 16, 2020 | 92.35 | 92.35 | 90.28 | 91.08 | 447,011 | -1.56(-1.68%) |
Jul 15, 2020 | 94.00 | 94.70 | 91.56 | 92.64 | 438,846 | -0.19(-0.20%) |
Jul 14, 2020 | 90.75 | 92.86 | 87.75 | 92.83 | 686,598 | +2.06(+2.27%) |
Jul 13, 2020 | 97.17 | 97.17 | 90.28 | 90.77 | 656,103 | -5.14(-5.36%) |
Jul 10, 2020 | 96.14 | 97.85 | 95.34 | 95.91 | 467,600 | -0.51(-0.53%) |
Jul 09, 2020 | 97.17 | 98.04 | 95.18 | 96.42 | 481,609 | -0.51(-0.53%) |
Jul 08, 2020 | 96.83 | 99.00 | 96.06 | 96.93 | 661,929 | +0.87(+0.91%) |
Jul 07, 2020 | 99.04 | 101.05 | 95.61 | 96.06 | 1,091,811 | -3.58(-3.59%) |
Jul 06, 2020 | 102.00 | 102.40 | 98.85 | 99.64 | 668,129 | -0.70(-0.70%) |
Jul 02, 2020 | 100.23 | 101.84 | 99.40 | 100.34 | 685,500 | +0.97(+0.98%) |
Jul 01, 2020 | 98.64 | 100.14 | 97.54 | 99.37 | 595,799 | +1.24(+1.26%) |
Jun 30, 2020 | 95.20 | 100.65 | 95.20 | 98.13 | 1,101,888 | +2.33(+2.43%) |
Jun 29, 2020 | 97.19 | 97.25 | 92.41 | 95.80 | 761,782 | -0.26(-0.27%) |
Jun 26, 2020 | 95.88 | 97.72 | 94.17 | 96.06 | 7,776,900 | +0.11(+0.11%) |
Jun 25, 2020 | 92.71 | 95.95 | 91.53 | 95.95 | 1,005,772 | +2.52(+2.70%) |
Jun 24, 2020 | 94.40 | 97.16 | 91.86 | 93.43 | 1,397,639 | -2.11(-2.21%) |
Jun 23, 2020 | 93.41 | 97.74 | 92.08 | 95.54 | 1,920,465 | +3.04(+3.29%) |
Jun 22, 2020 | 90.50 | 93.70 | 88.53 | 92.50 | 850,935 | +2.38(+2.64%) |
Jun 19, 2020 | 92.78 | 93.49 | 88.69 | 90.12 | 2,134,000 | -1.69(-1.84%) |
Jun 18, 2020 | 94.36 | 96.35 | 91.80 | 91.81 | 1,180,724 | -3.04(-3.21%) |
Jun 17, 2020 | 93.12 | 96.93 | 93.00 | 94.85 | 2,783,718 | +1.19(+1.27%) |
Jun 16, 2020 | 100.49 | 100.52 | 91.80 | 93.66 | 2,343,338 | -6.69(-6.67%) |
Jun 15, 2020 | 91.80 | 100.41 | 91.55 | 100.35 | 1,427,499 | +6.26(+6.65%) |
Jun 12, 2020 | 97.60 | 97.60 | 91.63 | 94.09 | 1,132,700 | +4.08(+4.53%) |
Jun 11, 2020 | 97.50 | 98.58 | 90.00 | 90.01 | 1,495,937 | -13.24(-12.82%) |
Jun 10, 2020 | 101.54 | 104.90 | 100.28 | 103.25 | 1,780,013 | +2.98(+2.97%) |
Jun 09, 2020 | 96.75 | 104.76 | 96.10 | 100.27 | 2,296,181 | +3.00(+3.08%) |
Jun 08, 2020 | 96.57 | 98.58 | 94.20 | 97.27 | 1,272,780 | +4.48(+4.83%) |
Jun 05, 2020 | 96.18 | 97.22 | 92.03 | 92.79 | 850,700 | -0.55(-0.59%) |
Jun 04, 2020 | 91.00 | 93.59 | 90.40 | 93.34 | 1,070,364 | +2.16(+2.37%) |
Jun 03, 2020 | 97.48 | 97.96 | 90.32 | 91.18 | 2,102,544 | -6.67(-6.82%) |
Jun 02, 2020 | 91.80 | 99.61 | 91.00 | 97.85 | 3,639,062 | +8.10(+9.03%) |
Jun 01, 2020 | 84.18 | 92.00 | 82.80 | 89.75 | 4,979,759 | +13.79(+18.15%) |
May 29, 2020 | 72.78 | 76.14 | 72.14 | 75.96 | 792,700 | +2.76(+3.77%) |
May 28, 2020 | 77.08 | 78.68 | 73.04 | 73.20 | 657,811 | -2.50(-3.30%) |
May 27, 2020 | 76.79 | 76.79 | 71.21 | 75.70 | 686,892 | -0.10(-0.13%) |
May 26, 2020 | 75.75 | 76.79 | 74.79 | 75.80 | 503,743 | +1.69(+2.28%) |
May 22, 2020 | 77.11 | 77.19 | 73.60 | 74.11 | 590,800 | -2.45(-3.20%) |
May 21, 2020 | 76.22 | 77.54 | 72.88 | 76.56 | 676,261 | +0.35(+0.46%) |
May 20, 2020 | 76.86 | 77.37 | 75.66 | 76.21 | 426,794 | +1.48(+1.98%) |
May 19, 2020 | 74.39 | 76.22 | 73.69 | 74.73 | 703,256 | -0.13(-0.17%) |
May 18, 2020 | 76.03 | 79.00 | 73.62 | 74.86 | 668,079 | +0.95(+1.29%) |
May 15, 2020 | 75.40 | 77.75 | 73.62 | 73.91 | 580,600 | -1.69(-2.24%) |
May 14, 2020 | 78.80 | 79.08 | 74.74 | 75.60 | 852,467 | -4.57(-5.70%) |
May 13, 2020 | 84.00 | 84.91 | 79.10 | 80.17 | 878,040 | -3.31(-3.97%) |
May 12, 2020 | 84.01 | 85.99 | 83.41 | 83.48 | 986,937 | -1.44(-1.70%) |
May 11, 2020 | 86.00 | 89.43 | 84.07 | 84.92 | 1,357,607 | -1.21(-1.40%) |
May 08, 2020 | 77.29 | 86.48 | 76.53 | 86.13 | 3,493,200 | +15.85(+22.55%) |
May 07, 2020 | 67.54 | 71.57 | 67.00 | 70.28 | 789,957 | +4.15(+6.28%) |
May 06, 2020 | 66.90 | 68.23 | 65.64 | 66.13 | 517,643 | +0.28(+0.43%) |
May 05, 2020 | 68.09 | 68.81 | 65.77 | 65.85 | 613,336 | -1.15(-1.72%) |
May 04, 2020 | 68.14 | 69.00 | 65.50 | 67.00 | 883,794 | -2.52(-3.62%) |