Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 86.66 | 86.66 | 84.12 | 85.01 | 29,377 | -1.45(-1.67%) |
Jul 30, 2020 | 84.84 | 86.61 | 84.84 | 86.46 | 15,489 | +0.42(+0.49%) |
Jul 29, 2020 | 85.45 | 86.17 | 85.18 | 86.04 | 7,545 | +1.30(+1.53%) |
Jul 28, 2020 | 85.03 | 85.55 | 84.58 | 84.74 | 27,357 | -0.84(-0.98%) |
Jul 27, 2020 | 85.19 | 85.69 | 84.59 | 85.58 | 36,540 | +1.09(+1.30%) |
Jul 24, 2020 | 85.45 | 85.75 | 84.47 | 84.48 | 12,709 | -1.60(-1.86%) |
Jul 23, 2020 | 86.01 | 86.95 | 85.51 | 86.08 | 11,430 | -0.05(-0.06%) |
Jul 22, 2020 | 85.98 | 86.47 | 85.74 | 86.13 | 8,053 | -0.49(-0.57%) |
Jul 21, 2020 | 85.86 | 86.84 | 85.78 | 86.62 | 14,405 | +1.66(+1.95%) |
Jul 20, 2020 | 85.26 | 85.53 | 84.58 | 84.96 | 30,554 | -0.30(-0.35%) |
Jul 17, 2020 | 84.69 | 85.60 | 84.47 | 85.26 | 15,834 | +0.73(+0.87%) |
Jul 16, 2020 | 84.23 | 84.81 | 83.87 | 84.53 | 22,647 | -0.56(-0.66%) |
Jul 15, 2020 | 83.57 | 85.34 | 83.51 | 85.09 | 23,711 | +3.14(+3.83%) |
Jul 14, 2020 | 80.36 | 81.96 | 80.17 | 81.95 | 26,322 | +1.55(+1.92%) |
Jul 13, 2020 | 82.80 | 83.46 | 80.40 | 80.40 | 38,151 | -1.74(-2.12%) |
Jul 10, 2020 | 81.07 | 82.14 | 80.15 | 82.14 | 29,377 | +1.60(+1.99%) |
Jul 09, 2020 | 82.92 | 82.92 | 79.95 | 80.54 | 36,955 | -1.85(-2.25%) |
Jul 08, 2020 | 82.16 | 82.89 | 81.46 | 82.39 | 33,389 | +0.41(+0.50%) |
Jul 07, 2020 | 83.07 | 83.76 | 81.98 | 81.98 | 36,206 | -1.96(-2.33%) |
Jul 06, 2020 | 84.88 | 85.32 | 83.45 | 83.94 | 45,494 | +0.52(+0.62%) |
Jul 02, 2020 | 84.34 | 84.57 | 83.05 | 83.42 | 21,460 | +0.52(+0.63%) |
Jul 01, 2020 | 83.97 | 84.46 | 82.50 | 82.90 | 20,800 | -0.87(-1.04%) |
Jun 30, 2020 | 82.65 | 84.05 | 82.33 | 83.77 | 45,497 | +0.84(+1.02%) |
Jun 29, 2020 | 81.49 | 83.47 | 80.87 | 82.93 | 16,152 | +2.52(+3.13%) |
Jun 26, 2020 | 82.08 | 82.53 | 80.11 | 80.41 | 156,784 | -2.56(-3.08%) |
Jun 25, 2020 | 80.99 | 82.97 | 80.78 | 82.97 | 25,654 | +1.35(+1.65%) |
Jun 24, 2020 | 82.95 | 83.21 | 80.28 | 81.62 | 40,740 | -1.84(-2.21%) |
Jun 23, 2020 | 84.04 | 84.46 | 83.46 | 83.46 | 36,285 | +0.52(+0.62%) |
Jun 22, 2020 | 82.31 | 82.98 | 81.21 | 82.95 | 23,443 | +0.96(+1.17%) |
Jun 19, 2020 | 83.82 | 83.82 | 81.69 | 81.99 | 29,585 | -0.19(-0.23%) |
Jun 18, 2020 | 81.25 | 82.92 | 80.97 | 82.18 | 21,243 | -0.09(-0.11%) |
Jun 17, 2020 | 83.64 | 83.64 | 81.73 | 82.27 | 23,087 | -1.07(-1.28%) |
Jun 16, 2020 | 84.81 | 84.81 | 81.98 | 83.33 | 35,474 | +1.41(+1.72%) |
Jun 15, 2020 | 77.03 | 82.25 | 77.03 | 81.92 | 33,181 | +2.47(+3.11%) |
Jun 12, 2020 | 79.86 | 80.85 | 77.40 | 79.45 | 37,081 | +2.06(+2.66%) |
Jun 11, 2020 | 80.59 | 81.14 | 77.28 | 77.39 | 74,198 | -6.62(-7.87%) |
Jun 10, 2020 | 86.41 | 86.41 | 84.01 | 84.01 | 37,005 | -2.71(-3.12%) |
Jun 09, 2020 | 86.92 | 87.28 | 85.18 | 86.72 | 52,037 | -1.07(-1.22%) |
Jun 08, 2020 | 86.59 | 87.88 | 86.12 | 87.79 | 94,487 | +2.53(+2.96%) |
Jun 05, 2020 | 85.30 | 86.16 | 84.86 | 85.26 | 31,649 | +3.16(+3.85%) |
Jun 04, 2020 | 81.41 | 82.70 | 81.34 | 82.10 | 32,233 | +0.46(+0.56%) |
Jun 03, 2020 | 81.39 | 82.54 | 81.30 | 81.64 | 44,577 | +1.46(+1.81%) |
Jun 02, 2020 | 79.96 | 80.59 | 79.22 | 80.19 | 31,929 | +0.44(+0.55%) |
Jun 01, 2020 | 79.07 | 80.62 | 78.95 | 79.75 | 18,665 | +0.57(+0.73%) |
May 29, 2020 | 79.33 | 79.33 | 77.44 | 79.17 | 31,440 | -0.46(-0.57%) |
May 28, 2020 | 81.99 | 82.14 | 79.35 | 79.63 | 24,350 | -1.61(-1.99%) |
May 27, 2020 | 80.49 | 81.69 | 77.83 | 81.24 | 44,038 | +2.24(+2.84%) |
May 26, 2020 | 79.47 | 80.29 | 78.99 | 79.00 | 26,670 | +1.84(+2.38%) |
May 22, 2020 | 77.19 | 77.24 | 76.12 | 77.16 | 16,817 | +0.39(+0.51%) |
May 21, 2020 | 76.61 | 77.42 | 75.97 | 76.77 | 27,159 | +0.12(+0.16%) |
May 20, 2020 | 75.40 | 77.16 | 75.31 | 76.65 | 25,106 | +2.38(+3.21%) |
May 19, 2020 | 75.54 | 76.18 | 74.26 | 74.26 | 30,945 | -1.51(-2.00%) |
May 18, 2020 | 74.76 | 76.12 | 74.49 | 75.77 | 41,206 | +4.16(+5.82%) |
May 15, 2020 | 69.59 | 71.87 | 69.59 | 71.61 | 30,500 | +1.37(+1.95%) |
May 14, 2020 | 69.05 | 70.34 | 67.02 | 70.24 | 53,307 | -0.15(-0.22%) |
May 13, 2020 | 72.75 | 72.75 | 69.10 | 70.39 | 102,898 | -2.48(-3.40%) |
May 12, 2020 | 75.92 | 76.18 | 72.87 | 72.87 | 98,483 | -2.58(-3.43%) |
May 11, 2020 | 74.34 | 75.87 | 73.75 | 75.46 | 45,411 | +0.20(+0.27%) |
May 08, 2020 | 73.69 | 75.26 | 73.58 | 75.26 | 61,001 | +2.70(+3.72%) |
May 07, 2020 | 72.39 | 72.99 | 72.29 | 72.56 | 21,283 | +1.04(+1.46%) |
May 06, 2020 | 72.62 | 72.62 | 71.38 | 71.51 | 35,716 | -0.70(-0.97%) |
May 05, 2020 | 73.07 | 74.19 | 71.89 | 72.21 | 40,685 | +0.11(+0.16%) |
May 04, 2020 | 71.03 | 72.10 | 69.81 | 72.10 | 52,139 | +0.71(+0.99%) |