Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 84.03 | 84.64 | 82.64 | 84.64 | 530,480 | +1.93(+2.33%) |
Jul 30, 2020 | 81.49 | 82.77 | 81.04 | 82.71 | 280,383 | +0.48(+0.58%) |
Jul 29, 2020 | 81.32 | 82.45 | 81.32 | 82.24 | 250,690 | +1.28(+1.58%) |
Jul 28, 2020 | 81.74 | 81.91 | 80.89 | 80.95 | 321,112 | -1.00(-1.22%) |
Jul 27, 2020 | 81.02 | 81.98 | 80.93 | 81.95 | 323,299 | +1.38(+1.71%) |
Jul 24, 2020 | 80.34 | 81.11 | 79.28 | 80.58 | 479,781 | -1.05(-1.28%) |
Jul 23, 2020 | 83.30 | 83.83 | 81.19 | 81.62 | 713,940 | -2.03(-2.42%) |
Jul 22, 2020 | 83.10 | 83.99 | 83.02 | 83.65 | 349,948 | +0.61(+0.74%) |
Jul 21, 2020 | 84.53 | 84.53 | 82.73 | 83.04 | 508,222 | -0.82(-0.98%) |
Jul 20, 2020 | 81.92 | 84.02 | 81.52 | 83.87 | 458,702 | +2.20(+2.70%) |
Jul 17, 2020 | 81.72 | 81.90 | 80.89 | 81.66 | 274,411 | +0.42(+0.51%) |
Jul 16, 2020 | 81.41 | 81.52 | 80.57 | 81.25 | 312,941 | -0.96(-1.17%) |
Jul 15, 2020 | 82.38 | 82.82 | 81.20 | 82.21 | 370,129 | +0.54(+0.67%) |
Jul 14, 2020 | 80.13 | 81.81 | 79.15 | 81.66 | 641,140 | +0.89(+1.11%) |
Jul 13, 2020 | 83.44 | 83.85 | 80.57 | 80.77 | 1,326,366 | -1.89(-2.29%) |
Jul 10, 2020 | 82.71 | 82.82 | 81.81 | 82.66 | 653,001 | -0.16(-0.19%) |
Jul 09, 2020 | 83.08 | 83.15 | 81.57 | 82.82 | 582,134 | +0.41(+0.49%) |
Jul 08, 2020 | 81.51 | 82.45 | 81.30 | 82.41 | 594,779 | +1.40(+1.72%) |
Jul 07, 2020 | 81.67 | 82.60 | 80.94 | 81.01 | 474,350 | -0.85(-1.04%) |
Jul 06, 2020 | 81.52 | 82.32 | 81.46 | 81.87 | 522,555 | +1.36(+1.69%) |
Jul 02, 2020 | 80.91 | 81.23 | 80.35 | 80.51 | 353,653 | +0.48(+0.59%) |
Jul 01, 2020 | 79.89 | 80.50 | 79.55 | 80.03 | 489,126 | +0.22(+0.28%) |
Jun 30, 2020 | 78.46 | 80.13 | 78.46 | 79.81 | 695,221 | +1.39(+1.77%) |
Jun 29, 2020 | 77.72 | 78.42 | 76.67 | 78.42 | 486,997 | +0.69(+0.89%) |
Jun 26, 2020 | 78.98 | 79.11 | 77.41 | 77.73 | 416,614 | -1.38(-1.74%) |
Jun 25, 2020 | 78.15 | 79.23 | 77.37 | 79.11 | 466,219 | +0.96(+1.23%) |
Jun 24, 2020 | 79.62 | 80.11 | 77.68 | 78.15 | 767,096 | -1.83(-2.29%) |
Jun 23, 2020 | 80.13 | 80.89 | 79.85 | 79.98 | 557,535 | +0.52(+0.66%) |
Jun 22, 2020 | 78.11 | 79.49 | 78.01 | 79.46 | 398,704 | +1.45(+1.85%) |
Jun 19, 2020 | 79.49 | 79.52 | 77.63 | 78.01 | 435,471 | -0.46(-0.59%) |
Jun 18, 2020 | 77.95 | 78.56 | 77.88 | 78.47 | 243,630 | +0.34(+0.43%) |
Jun 17, 2020 | 78.62 | 78.83 | 77.96 | 78.14 | 375,873 | -0.05(-0.06%) |
Jun 16, 2020 | 78.42 | 78.77 | 76.94 | 78.18 | 469,321 | +1.74(+2.28%) |
Jun 15, 2020 | 74.09 | 76.77 | 74.00 | 76.44 | 638,014 | +0.81(+1.08%) |
Jun 12, 2020 | 76.83 | 77.05 | 74.26 | 75.63 | 661,401 | +0.99(+1.32%) |
Jun 11, 2020 | 77.56 | 77.86 | 74.59 | 74.64 | 994,011 | -4.56(-5.76%) |
Jun 10, 2020 | 78.58 | 79.75 | 78.44 | 79.20 | 488,510 | +1.13(+1.45%) |
Jun 09, 2020 | 77.45 | 78.43 | 77.28 | 78.07 | 631,796 | +0.19(+0.25%) |
Jun 08, 2020 | 77.31 | 77.87 | 76.64 | 77.87 | 605,089 | +0.49(+0.64%) |
Jun 05, 2020 | 76.18 | 77.58 | 75.93 | 77.38 | 544,884 | +1.85(+2.45%) |
Jun 04, 2020 | 75.96 | 76.39 | 75.10 | 75.53 | 394,372 | -0.70(-0.91%) |
Jun 03, 2020 | 75.89 | 76.49 | 75.61 | 76.23 | 445,568 | +0.71(+0.94%) |
Jun 02, 2020 | 75.06 | 75.52 | 74.31 | 75.52 | 308,710 | +0.68(+0.91%) |
Jun 01, 2020 | 74.42 | 75.05 | 74.16 | 74.84 | 444,219 | +0.27(+0.36%) |
May 29, 2020 | 73.88 | 74.84 | 73.40 | 74.57 | 752,611 | +0.81(+1.10%) |
May 28, 2020 | 73.67 | 75.09 | 73.53 | 73.76 | 447,671 | -0.13(-0.17%) |
May 27, 2020 | 73.51 | 73.89 | 71.80 | 73.89 | 601,125 | +0.47(+0.65%) |
May 26, 2020 | 74.90 | 75.03 | 73.37 | 73.41 | 513,507 | +0.02(+0.03%) |
May 22, 2020 | 72.97 | 73.47 | 72.65 | 73.39 | 277,865 | +0.34(+0.46%) |
May 21, 2020 | 73.95 | 74.18 | 72.92 | 73.05 | 363,913 | -0.94(-1.27%) |
May 20, 2020 | 73.33 | 74.13 | 73.33 | 73.99 | 357,209 | +1.62(+2.23%) |
May 19, 2020 | 72.65 | 73.49 | 72.37 | 72.37 | 365,501 | -0.14(-0.19%) |
May 18, 2020 | 72.26 | 72.95 | 72.03 | 72.51 | 510,258 | +1.70(+2.41%) |
May 15, 2020 | 69.35 | 70.82 | 69.24 | 70.81 | 260,201 | +0.38(+0.54%) |
May 14, 2020 | 68.95 | 70.43 | 68.21 | 70.43 | 392,763 | +0.81(+1.17%) |
May 13, 2020 | 70.88 | 71.42 | 68.68 | 69.62 | 794,420 | -1.23(-1.74%) |
May 12, 2020 | 72.71 | 72.90 | 70.85 | 70.85 | 671,139 | -1.57(-2.17%) |
May 11, 2020 | 71.51 | 72.82 | 71.28 | 72.41 | 445,788 | +0.44(+0.61%) |
May 08, 2020 | 71.61 | 72.00 | 71.11 | 71.98 | 529,286 | +1.08(+1.53%) |
May 07, 2020 | 70.67 | 71.21 | 70.55 | 70.89 | 547,037 | +1.31(+1.88%) |
May 06, 2020 | 69.68 | 70.27 | 69.26 | 69.59 | 321,184 | +0.55(+0.80%) |
May 05, 2020 | 68.83 | 69.92 | 68.79 | 69.03 | 517,261 | +0.97(+1.42%) |
May 04, 2020 | 66.81 | 68.07 | 66.52 | 68.07 | 326,415 | +0.93(+1.38%) |