Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 94.42 | 94.50 | 92.40 | 93.82 | 4,938,895 | -0.83(-0.88%) |
Jul 30, 2020 | 94.14 | 94.70 | 93.45 | 94.65 | 3,407,706 | -0.92(-0.97%) |
Jul 29, 2020 | 93.39 | 95.92 | 93.31 | 95.57 | 5,089,318 | +2.48(+2.66%) |
Jul 28, 2020 | 93.35 | 93.96 | 92.54 | 93.09 | 4,413,148 | -0.12(-0.13%) |
Jul 27, 2020 | 91.87 | 93.48 | 91.74 | 93.21 | 3,988,216 | +0.97(+1.05%) |
Jul 24, 2020 | 93.42 | 93.42 | 91.69 | 92.24 | 4,864,235 | -1.74(-1.85%) |
Jul 23, 2020 | 93.48 | 95.07 | 93.29 | 93.99 | 6,335,055 | +0.59(+0.63%) |
Jul 22, 2020 | 91.46 | 93.75 | 91.36 | 93.40 | 4,999,957 | +1.86(+2.04%) |
Jul 21, 2020 | 92.18 | 92.74 | 91.14 | 91.54 | 5,432,344 | -0.83(-0.90%) |
Jul 20, 2020 | 93.22 | 93.89 | 92.03 | 92.37 | 6,090,326 | -0.16(-0.17%) |
Jul 17, 2020 | 91.24 | 93.22 | 91.06 | 92.52 | 8,946,155 | +2.66(+2.96%) |
Jul 16, 2020 | 91.22 | 91.35 | 87.90 | 89.87 | 8,125,351 | -0.31(-0.34%) |
Jul 15, 2020 | 89.40 | 90.55 | 89.28 | 90.17 | 6,653,001 | +1.78(+2.01%) |
Jul 14, 2020 | 86.36 | 88.54 | 85.50 | 88.39 | 4,422,190 | +1.95(+2.25%) |
Jul 13, 2020 | 86.49 | 88.80 | 86.17 | 86.45 | 4,627,891 | +0.05(+0.05%) |
Jul 10, 2020 | 86.80 | 87.11 | 85.73 | 86.40 | 3,147,763 | -0.59(-0.67%) |
Jul 09, 2020 | 86.12 | 88.11 | 85.29 | 86.98 | 4,928,303 | +1.01(+1.18%) |
Jul 08, 2020 | 86.21 | 86.98 | 84.97 | 85.97 | 4,108,553 | +0.11(+0.13%) |
Jul 07, 2020 | 85.86 | 86.73 | 85.52 | 85.86 | 3,649,776 | -0.47(-0.55%) |
Jul 06, 2020 | 86.14 | 87.26 | 85.85 | 86.33 | 6,373,323 | +0.69(+0.80%) |
Jul 02, 2020 | 85.90 | 86.42 | 85.37 | 85.65 | 4,141,164 | +0.55(+0.64%) |
Jul 01, 2020 | 85.42 | 85.42 | 83.98 | 85.10 | 3,650,164 | +0.20(+0.23%) |
Jun 30, 2020 | 82.42 | 85.34 | 82.12 | 84.90 | 5,622,298 | +2.25(+2.72%) |
Jun 29, 2020 | 83.19 | 83.30 | 81.80 | 82.66 | 5,026,263 | +0.28(+0.34%) |
Jun 26, 2020 | 83.41 | 83.53 | 81.66 | 82.38 | 9,177,521 | -0.84(-1.02%) |
Jun 25, 2020 | 81.01 | 83.40 | 80.01 | 83.22 | 6,225,790 | +2.15(+2.66%) |
Jun 24, 2020 | 84.16 | 84.25 | 80.62 | 81.07 | 6,613,145 | -3.71(-4.38%) |
Jun 23, 2020 | 84.61 | 85.71 | 84.31 | 84.78 | 4,476,678 | +0.89(+1.06%) |
Jun 22, 2020 | 83.88 | 84.18 | 82.80 | 83.89 | 5,461,035 | -0.32(-0.38%) |
Jun 19, 2020 | 85.13 | 85.81 | 84.14 | 84.21 | 10,177,707 | +0.37(+0.44%) |
Jun 18, 2020 | 84.04 | 84.82 | 83.18 | 83.84 | 6,485,847 | -0.58(-0.68%) |
Jun 17, 2020 | 83.97 | 85.13 | 83.67 | 84.41 | 4,694,416 | +1.08(+1.29%) |
Jun 16, 2020 | 84.15 | 85.21 | 82.78 | 83.33 | 6,615,746 | +0.18(+0.21%) |
Jun 15, 2020 | 81.27 | 83.90 | 80.84 | 83.16 | 6,101,651 | +0.49(+0.60%) |
Jun 12, 2020 | 82.88 | 83.75 | 81.34 | 82.67 | 6,020,066 | +1.15(+1.41%) |
Jun 11, 2020 | 85.59 | 85.90 | 80.73 | 81.51 | 8,794,821 | -4.07(-4.75%) |
Jun 10, 2020 | 84.37 | 86.13 | 84.17 | 85.58 | 6,277,116 | +1.76(+2.09%) |
Jun 09, 2020 | 85.73 | 86.20 | 83.80 | 83.83 | 5,229,713 | -2.13(-2.47%) |
Jun 08, 2020 | 82.63 | 86.00 | 82.56 | 85.95 | 5,843,604 | +2.51(+3.00%) |
Jun 05, 2020 | 82.16 | 83.54 | 81.09 | 83.45 | 12,787,472 | +1.50(+1.82%) |
Jun 04, 2020 | 84.55 | 84.81 | 81.94 | 81.95 | 9,812,906 | -2.93(-3.45%) |
Jun 03, 2020 | 85.95 | 86.08 | 84.10 | 84.88 | 8,674,492 | -1.13(-1.32%) |
Jun 02, 2020 | 86.29 | 86.50 | 85.21 | 86.01 | 6,885,819 | -0.36(-0.42%) |
Jun 01, 2020 | 86.32 | 87.25 | 85.47 | 86.37 | 5,871,458 | -1.77(-2.01%) |
May 29, 2020 | 86.27 | 88.77 | 84.27 | 88.15 | 10,920,416 | +2.62(+3.06%) |
May 28, 2020 | 85.39 | 86.66 | 84.70 | 85.53 | 5,725,276 | +1.24(+1.48%) |
May 27, 2020 | 82.91 | 84.30 | 81.88 | 84.28 | 5,837,335 | +1.19(+1.43%) |
May 26, 2020 | 86.32 | 86.63 | 82.81 | 83.09 | 6,723,618 | -1.85(-2.18%) |
May 22, 2020 | 83.97 | 85.01 | 83.31 | 84.94 | 5,582,862 | +1.00(+1.19%) |
May 21, 2020 | 83.24 | 84.14 | 82.07 | 83.94 | 6,620,241 | +0.28(+0.33%) |
May 20, 2020 | 83.19 | 83.97 | 81.75 | 83.66 | 8,064,529 | +1.74(+2.12%) |
May 19, 2020 | 83.88 | 84.04 | 81.82 | 81.92 | 8,283,362 | -1.90(-2.27%) |
May 18, 2020 | 85.34 | 86.36 | 83.60 | 83.83 | 8,235,216 | +0.35(+0.42%) |
May 15, 2020 | 83.54 | 84.65 | 82.45 | 83.47 | 14,655,282 | -1.76(-2.06%) |
May 14, 2020 | 84.04 | 85.23 | 82.96 | 85.23 | 8,804,221 | -0.35(-0.41%) |
May 13, 2020 | 86.61 | 87.91 | 84.36 | 85.58 | 12,508,075 | -1.52(-1.75%) |
May 12, 2020 | 89.58 | 89.78 | 87.04 | 87.11 | 5,795,575 | -2.11(-2.36%) |
May 11, 2020 | 86.57 | 89.60 | 86.49 | 89.21 | 7,794,323 | +2.20(+2.53%) |
May 08, 2020 | 88.07 | 88.16 | 86.26 | 87.01 | 6,644,428 | -0.27(-0.31%) |
May 07, 2020 | 85.56 | 87.79 | 85.26 | 87.28 | 7,813,748 | +2.70(+3.19%) |
May 06, 2020 | 86.50 | 86.76 | 84.53 | 84.58 | 4,574,101 | -1.81(-2.10%) |
May 05, 2020 | 84.46 | 86.98 | 83.94 | 86.39 | 7,265,676 | +2.97(+3.56%) |
May 04, 2020 | 83.38 | 83.73 | 82.38 | 83.42 | 5,423,132 | -0.02(-0.02%) |