Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 94.92 | 95.00 | 92.89 | 94.32 | 4,912,831 | -0.83(-0.88%) |
Jul 30, 2020 | 94.64 | 95.20 | 93.94 | 95.15 | 3,389,723 | -0.93(-0.97%) |
Jul 29, 2020 | 93.89 | 96.43 | 93.80 | 96.08 | 5,062,461 | +2.49(+2.66%) |
Jul 28, 2020 | 93.85 | 94.46 | 93.03 | 93.59 | 4,389,859 | -0.12(-0.13%) |
Jul 27, 2020 | 92.36 | 93.98 | 92.23 | 93.71 | 3,967,169 | +0.97(+1.05%) |
Jul 24, 2020 | 93.91 | 93.91 | 92.18 | 92.73 | 4,838,565 | -1.75(-1.85%) |
Jul 23, 2020 | 93.98 | 95.57 | 93.78 | 94.49 | 6,301,624 | +0.59(+0.63%) |
Jul 22, 2020 | 91.95 | 94.25 | 91.84 | 93.90 | 4,973,570 | +1.87(+2.04%) |
Jul 21, 2020 | 92.67 | 93.23 | 91.62 | 92.02 | 5,403,676 | -0.83(-0.90%) |
Jul 20, 2020 | 93.72 | 94.38 | 92.52 | 92.86 | 6,058,185 | -0.16(-0.17%) |
Jul 17, 2020 | 91.72 | 93.72 | 91.54 | 93.02 | 8,898,944 | +2.67(+2.96%) |
Jul 16, 2020 | 91.70 | 91.83 | 88.37 | 90.34 | 8,082,471 | -0.31(-0.34%) |
Jul 15, 2020 | 89.88 | 91.03 | 89.75 | 90.65 | 6,617,891 | +1.79(+2.01%) |
Jul 14, 2020 | 86.82 | 89.01 | 85.95 | 88.86 | 4,398,853 | +1.96(+2.25%) |
Jul 13, 2020 | 86.95 | 89.27 | 86.62 | 86.90 | 4,603,468 | +0.05(+0.05%) |
Jul 10, 2020 | 87.26 | 87.57 | 86.19 | 86.86 | 3,131,151 | -0.59(-0.67%) |
Jul 09, 2020 | 86.58 | 88.58 | 85.75 | 87.45 | 4,902,295 | +1.02(+1.18%) |
Jul 08, 2020 | 86.67 | 87.45 | 85.42 | 86.43 | 4,086,871 | +0.11(+0.13%) |
Jul 07, 2020 | 86.32 | 87.19 | 85.97 | 86.32 | 3,630,515 | -0.48(-0.55%) |
Jul 06, 2020 | 86.60 | 87.73 | 86.31 | 86.79 | 6,339,689 | +0.69(+0.80%) |
Jul 02, 2020 | 86.35 | 86.88 | 85.82 | 86.10 | 4,119,310 | +0.55(+0.64%) |
Jul 01, 2020 | 85.87 | 85.87 | 84.42 | 85.55 | 3,630,901 | +0.20(+0.23%) |
Jun 30, 2020 | 82.85 | 85.79 | 82.55 | 85.35 | 5,592,628 | +2.26(+2.72%) |
Jun 29, 2020 | 83.63 | 83.74 | 82.24 | 83.10 | 4,999,738 | +0.28(+0.34%) |
Jun 26, 2020 | 83.85 | 83.97 | 82.10 | 82.82 | 9,129,089 | -0.85(-1.02%) |
Jun 25, 2020 | 81.44 | 83.84 | 80.44 | 83.67 | 6,192,935 | +2.17(+2.66%) |
Jun 24, 2020 | 84.61 | 84.70 | 81.05 | 81.50 | 6,578,246 | -3.73(-4.38%) |
Jun 23, 2020 | 85.06 | 86.17 | 84.76 | 85.23 | 4,453,053 | +0.90(+1.06%) |
Jun 22, 2020 | 84.33 | 84.63 | 83.24 | 84.34 | 5,432,215 | -0.32(-0.37%) |
Jun 19, 2020 | 85.58 | 86.26 | 84.59 | 84.65 | 10,123,996 | +0.37(+0.44%) |
Jun 18, 2020 | 84.49 | 85.27 | 83.62 | 84.28 | 6,451,619 | -0.58(-0.68%) |
Jun 17, 2020 | 84.41 | 85.58 | 84.11 | 84.86 | 4,669,642 | +1.08(+1.29%) |
Jun 16, 2020 | 84.60 | 85.66 | 83.22 | 83.78 | 6,580,833 | +0.18(+0.21%) |
Jun 15, 2020 | 81.70 | 84.35 | 81.27 | 83.60 | 6,069,451 | +0.49(+0.60%) |
Jun 12, 2020 | 83.32 | 84.20 | 81.77 | 83.11 | 5,988,296 | +1.16(+1.41%) |
Jun 11, 2020 | 86.05 | 86.35 | 81.16 | 81.95 | 8,748,408 | -4.09(-4.75%) |
Jun 10, 2020 | 84.81 | 86.59 | 84.62 | 86.04 | 6,243,990 | +1.76(+2.09%) |
Jun 09, 2020 | 86.19 | 86.65 | 84.24 | 84.27 | 5,202,114 | -2.14(-2.47%) |
Jun 08, 2020 | 83.07 | 86.46 | 83.00 | 86.41 | 5,812,766 | +2.52(+3.00%) |
Jun 05, 2020 | 82.59 | 83.98 | 81.52 | 83.89 | 12,719,989 | +1.50(+1.82%) |
Jun 04, 2020 | 85.00 | 85.26 | 82.38 | 82.39 | 9,761,121 | -2.94(-3.45%) |
Jun 03, 2020 | 86.41 | 86.54 | 84.54 | 85.33 | 8,628,714 | -1.14(-1.32%) |
Jun 02, 2020 | 86.75 | 86.96 | 85.66 | 86.47 | 6,849,480 | -0.36(-0.42%) |
Jun 01, 2020 | 86.77 | 87.72 | 85.92 | 86.83 | 5,840,473 | -1.78(-2.01%) |
May 29, 2020 | 86.73 | 89.24 | 84.72 | 88.61 | 10,862,785 | +2.63(+3.06%) |
May 28, 2020 | 85.84 | 87.12 | 85.15 | 85.98 | 5,695,062 | +1.25(+1.48%) |
May 27, 2020 | 83.35 | 84.75 | 82.31 | 84.73 | 5,806,530 | +1.19(+1.43%) |
May 26, 2020 | 86.77 | 87.09 | 83.25 | 83.53 | 6,688,136 | -1.86(-2.18%) |
May 22, 2020 | 84.41 | 85.46 | 83.75 | 85.39 | 5,553,399 | +1.01(+1.19%) |
May 21, 2020 | 83.68 | 84.59 | 82.51 | 84.38 | 6,585,304 | +0.28(+0.33%) |
May 20, 2020 | 83.63 | 84.41 | 82.18 | 84.10 | 8,021,970 | +1.75(+2.12%) |
May 19, 2020 | 84.33 | 84.49 | 82.26 | 82.36 | 8,239,648 | -1.91(-2.27%) |
May 18, 2020 | 85.79 | 86.82 | 84.04 | 84.27 | 8,191,757 | +0.35(+0.42%) |
May 15, 2020 | 83.98 | 85.10 | 82.89 | 83.92 | 14,577,942 | -1.76(-2.06%) |
May 14, 2020 | 84.49 | 85.68 | 83.40 | 85.68 | 8,757,758 | -0.35(-0.41%) |
May 13, 2020 | 87.07 | 88.38 | 84.80 | 86.04 | 12,442,067 | -1.53(-1.75%) |
May 12, 2020 | 90.05 | 90.26 | 87.50 | 87.57 | 5,764,991 | -2.12(-2.36%) |
May 11, 2020 | 87.03 | 90.08 | 86.95 | 89.69 | 7,753,190 | +2.21(+2.53%) |
May 08, 2020 | 88.54 | 88.63 | 86.72 | 87.47 | 6,609,364 | -0.27(-0.31%) |
May 07, 2020 | 86.02 | 88.26 | 85.71 | 87.74 | 7,772,513 | +2.72(+3.20%) |
May 06, 2020 | 86.96 | 87.22 | 84.98 | 85.03 | 4,549,962 | -1.82(-2.10%) |
May 05, 2020 | 84.91 | 87.44 | 84.38 | 86.85 | 7,227,333 | +2.99(+3.56%) |
May 04, 2020 | 83.82 | 84.17 | 82.82 | 83.86 | 5,394,513 | -0.02(-0.02%) |