Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 93.32 | 93.32 | 91.24 | 92.13 | 368,185 | -1.22(-1.31%) |
Jul 30, 2020 | 93.79 | 94.43 | 92.59 | 93.34 | 301,845 | -2.06(-2.16%) |
Jul 29, 2020 | 94.69 | 95.59 | 93.84 | 95.41 | 248,058 | +1.42(+1.51%) |
Jul 28, 2020 | 96.16 | 96.16 | 93.83 | 93.99 | 267,888 | -3.01(-3.10%) |
Jul 27, 2020 | 95.95 | 97.10 | 94.80 | 97.00 | 440,258 | +0.95(+0.99%) |
Jul 24, 2020 | 94.46 | 96.06 | 92.90 | 96.05 | 613,926 | +1.53(+1.62%) |
Jul 23, 2020 | 95.17 | 100.38 | 93.98 | 94.53 | 811,038 | +4.05(+4.48%) |
Jul 22, 2020 | 88.69 | 90.64 | 88.57 | 90.48 | 333,931 | +1.06(+1.18%) |
Jul 21, 2020 | 88.34 | 90.46 | 88.34 | 89.42 | 402,412 | +1.40(+1.59%) |
Jul 20, 2020 | 88.13 | 88.65 | 87.77 | 88.02 | 271,308 | -0.25(-0.29%) |
Jul 17, 2020 | 88.83 | 89.21 | 87.99 | 88.27 | 247,234 | -0.38(-0.43%) |
Jul 16, 2020 | 88.69 | 89.12 | 88.15 | 88.66 | 235,211 | -0.51(-0.57%) |
Jul 15, 2020 | 89.68 | 89.86 | 87.95 | 89.16 | 302,938 | +1.13(+1.29%) |
Jul 14, 2020 | 85.07 | 88.04 | 84.39 | 88.03 | 644,510 | +2.48(+2.90%) |
Jul 13, 2020 | 88.14 | 88.14 | 85.44 | 85.54 | 422,591 | -1.14(-1.32%) |
Jul 10, 2020 | 84.28 | 86.77 | 84.28 | 86.69 | 265,366 | +2.42(+2.87%) |
Jul 09, 2020 | 87.06 | 87.23 | 83.80 | 84.27 | 463,274 | -2.08(-2.41%) |
Jul 08, 2020 | 88.43 | 88.58 | 86.05 | 86.35 | 397,893 | -1.65(-1.88%) |
Jul 07, 2020 | 87.94 | 89.28 | 87.22 | 88.00 | 416,760 | -1.22(-1.37%) |
Jul 06, 2020 | 90.31 | 90.34 | 87.62 | 89.22 | 297,636 | +0.76(+0.86%) |
Jul 02, 2020 | 89.11 | 90.03 | 87.51 | 88.46 | 348,453 | +1.29(+1.48%) |
Jul 01, 2020 | 89.57 | 89.57 | 86.53 | 87.17 | 343,381 | -1.84(-2.06%) |
Jun 30, 2020 | 86.62 | 89.28 | 86.62 | 89.00 | 447,543 | +1.91(+2.20%) |
Jun 29, 2020 | 85.83 | 88.00 | 85.83 | 87.09 | 555,488 | +2.33(+2.74%) |
Jun 26, 2020 | 86.09 | 86.09 | 84.01 | 84.77 | 639,417 | -2.33(-2.67%) |
Jun 25, 2020 | 85.42 | 87.16 | 84.38 | 87.09 | 313,185 | +1.72(+2.01%) |
Jun 24, 2020 | 88.22 | 88.38 | 85.23 | 85.38 | 547,763 | -4.05(-4.53%) |
Jun 23, 2020 | 91.69 | 91.98 | 89.38 | 89.43 | 273,190 | -0.82(-0.90%) |
Jun 22, 2020 | 89.76 | 90.46 | 88.44 | 90.24 | 358,907 | +0.47(+0.52%) |
Jun 19, 2020 | 90.30 | 91.01 | 88.33 | 89.77 | 1,188,175 | +0.25(+0.28%) |
Jun 18, 2020 | 88.93 | 90.10 | 88.64 | 89.52 | 403,017 | -0.47(-0.52%) |
Jun 17, 2020 | 90.70 | 91.27 | 89.66 | 89.99 | 310,813 | -1.00(-1.10%) |
Jun 16, 2020 | 91.74 | 93.47 | 90.24 | 90.99 | 450,064 | +3.04(+3.45%) |
Jun 15, 2020 | 84.25 | 88.77 | 84.25 | 87.95 | 538,699 | +0.62(+0.71%) |
Jun 12, 2020 | 88.43 | 90.19 | 85.55 | 87.33 | 524,546 | +1.37(+1.59%) |
Jun 11, 2020 | 92.10 | 92.80 | 85.75 | 85.97 | 426,547 | -9.59(-10.04%) |
Jun 10, 2020 | 94.76 | 96.86 | 94.61 | 95.56 | 677,881 | +0.80(+0.84%) |
Jun 09, 2020 | 93.96 | 94.92 | 92.63 | 94.76 | 457,805 | -0.99(-1.04%) |
Jun 08, 2020 | 96.67 | 97.78 | 95.11 | 95.75 | 348,532 | +0.20(+0.21%) |
Jun 05, 2020 | 97.29 | 99.18 | 95.43 | 95.56 | 487,215 | +0.77(+0.81%) |
Jun 04, 2020 | 93.36 | 94.85 | 92.51 | 94.79 | 474,605 | +0.89(+0.95%) |
Jun 03, 2020 | 93.52 | 95.96 | 93.20 | 93.90 | 938,950 | +1.51(+1.63%) |
Jun 02, 2020 | 93.09 | 93.09 | 91.63 | 92.39 | 413,763 | +0.54(+0.59%) |
Jun 01, 2020 | 91.25 | 92.26 | 90.37 | 91.84 | 423,853 | +0.90(+0.99%) |
May 29, 2020 | 90.89 | 91.18 | 88.77 | 90.94 | 578,622 | -0.64(-0.70%) |
May 28, 2020 | 93.11 | 93.11 | 90.76 | 91.58 | 442,597 | -0.42(-0.45%) |
May 27, 2020 | 89.37 | 92.11 | 88.86 | 92.00 | 539,739 | +4.29(+4.90%) |
May 26, 2020 | 88.51 | 89.07 | 87.26 | 87.70 | 301,093 | +2.50(+2.93%) |
May 22, 2020 | 85.08 | 85.67 | 83.47 | 85.21 | 160,577 | +0.17(+0.20%) |
May 21, 2020 | 84.97 | 86.19 | 84.81 | 85.04 | 393,649 | -0.02(-0.02%) |
May 20, 2020 | 85.59 | 86.88 | 84.79 | 85.06 | 443,387 | -0.11(-0.13%) |
May 19, 2020 | 86.52 | 87.83 | 85.07 | 85.17 | 354,256 | -1.91(-2.19%) |
May 18, 2020 | 85.07 | 87.60 | 84.37 | 87.08 | 478,110 | +5.52(+6.76%) |
May 15, 2020 | 79.34 | 81.82 | 78.06 | 81.56 | 329,527 | +1.88(+2.36%) |
May 14, 2020 | 75.84 | 79.87 | 74.72 | 79.68 | 424,460 | +2.34(+3.02%) |
May 13, 2020 | 78.38 | 80.12 | 76.87 | 77.34 | 494,162 | -3.70(-4.56%) |
May 12, 2020 | 85.32 | 85.32 | 81.04 | 81.04 | 460,773 | -4.04(-4.75%) |
May 11, 2020 | 84.23 | 85.64 | 83.30 | 85.09 | 606,341 | -1.43(-1.66%) |
May 08, 2020 | 84.46 | 86.71 | 84.23 | 86.52 | 494,612 | +3.75(+4.52%) |
May 07, 2020 | 82.38 | 84.05 | 82.38 | 82.78 | 309,298 | +2.08(+2.57%) |
May 06, 2020 | 81.75 | 82.20 | 79.86 | 80.70 | 384,564 | -0.43(-0.53%) |
May 05, 2020 | 82.83 | 83.75 | 81.05 | 81.13 | 426,466 | -0.29(-0.35%) |
May 04, 2020 | 81.09 | 82.38 | 80.31 | 81.42 | 427,667 | -0.34(-0.41%) |