Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 86.63 | 86.63 | 85.30 | 86.46 | 239,434 | +0.11(+0.13%) |
Jul 30, 2020 | 85.86 | 86.45 | 85.37 | 86.35 | 243,593 | -0.44(-0.51%) |
Jul 29, 2020 | 85.99 | 86.99 | 85.99 | 86.79 | 26,156 | +0.87(+1.02%) |
Jul 28, 2020 | 86.41 | 86.50 | 85.88 | 85.92 | 43,629 | -0.39(-0.46%) |
Jul 27, 2020 | 86.20 | 86.34 | 85.77 | 86.31 | 14,653 | +0.40(+0.47%) |
Jul 24, 2020 | 86.26 | 86.27 | 85.62 | 85.91 | 17,893 | -0.83(-0.95%) |
Jul 23, 2020 | 87.22 | 87.55 | 86.50 | 86.73 | 15,390 | -0.57(-0.66%) |
Jul 22, 2020 | 86.77 | 87.39 | 86.77 | 87.31 | 183,202 | +0.65(+0.75%) |
Jul 21, 2020 | 86.75 | 87.09 | 86.54 | 86.66 | 19,565 | +0.35(+0.40%) |
Jul 20, 2020 | 86.16 | 86.47 | 85.81 | 86.31 | 285,117 | +0.18(+0.21%) |
Jul 17, 2020 | 86.03 | 86.26 | 85.64 | 86.13 | 15,017 | +0.45(+0.53%) |
Jul 16, 2020 | 85.27 | 85.78 | 85.27 | 85.68 | 18,948 | -0.14(-0.16%) |
Jul 15, 2020 | 85.75 | 85.97 | 85.28 | 85.82 | 29,266 | +0.92(+1.08%) |
Jul 14, 2020 | 83.21 | 84.90 | 83.21 | 84.90 | 23,292 | +1.15(+1.38%) |
Jul 13, 2020 | 84.65 | 85.30 | 83.60 | 83.75 | 106,066 | -0.48(-0.57%) |
Jul 10, 2020 | 83.32 | 84.23 | 83.17 | 84.23 | 25,136 | +1.05(+1.26%) |
Jul 09, 2020 | 83.95 | 84.03 | 82.39 | 83.18 | 25,230 | -0.73(-0.87%) |
Jul 08, 2020 | 83.78 | 84.08 | 83.33 | 83.91 | 35,416 | +0.35(+0.42%) |
Jul 07, 2020 | 84.17 | 84.41 | 83.56 | 83.56 | 151,525 | -1.00(-1.18%) |
Jul 06, 2020 | 84.56 | 84.67 | 84.24 | 84.56 | 580,846 | +0.99(+1.18%) |
Jul 02, 2020 | 83.98 | 84.37 | 83.40 | 83.57 | 23,858 | +0.49(+0.59%) |
Jul 01, 2020 | 82.93 | 83.49 | 82.87 | 83.08 | 46,019 | +0.17(+0.20%) |
Jun 30, 2020 | 81.91 | 82.95 | 81.90 | 82.91 | 18,012 | +1.11(+1.35%) |
Jun 29, 2020 | 81.20 | 81.82 | 80.67 | 81.80 | 19,668 | +1.06(+1.31%) |
Jun 26, 2020 | 81.95 | 82.11 | 80.56 | 80.74 | 43,562 | -1.77(-2.15%) |
Jun 25, 2020 | 81.52 | 82.52 | 81.01 | 82.52 | 17,047 | +0.90(+1.10%) |
Jun 24, 2020 | 83.06 | 83.10 | 81.21 | 81.62 | 27,809 | -2.12(-2.53%) |
Jun 23, 2020 | 84.20 | 84.32 | 83.74 | 83.74 | 32,494 | +0.28(+0.34%) |
Jun 22, 2020 | 83.16 | 83.59 | 82.60 | 83.45 | 12,959 | +0.11(+0.14%) |
Jun 19, 2020 | 84.93 | 84.93 | 82.94 | 83.34 | 97,030 | -0.30(-0.36%) |
Jun 18, 2020 | 83.03 | 83.75 | 83.03 | 83.64 | 46,713 | -0.13(-0.15%) |
Jun 17, 2020 | 84.34 | 84.35 | 83.64 | 83.77 | 34,952 | -0.16(-0.19%) |
Jun 16, 2020 | 85.12 | 85.12 | 83.04 | 83.93 | 57,697 | +1.31(+1.59%) |
Jun 15, 2020 | 80.46 | 82.96 | 80.11 | 82.61 | 79,309 | +0.44(+0.54%) |
Jun 12, 2020 | 83.30 | 83.30 | 80.79 | 82.17 | 150,818 | +1.03(+1.27%) |
Jun 11, 2020 | 84.28 | 84.28 | 81.01 | 81.14 | 37,988 | -5.16(-5.98%) |
Jun 10, 2020 | 87.17 | 87.17 | 85.99 | 86.30 | 23,365 | -0.62(-0.72%) |
Jun 09, 2020 | 87.09 | 87.30 | 86.72 | 86.92 | 50,355 | -0.89(-1.02%) |
Jun 08, 2020 | 87.45 | 87.83 | 86.97 | 87.81 | 120,214 | +0.97(+1.11%) |
Jun 05, 2020 | 86.65 | 87.39 | 86.42 | 86.85 | 300,251 | +2.31(+2.73%) |
Jun 04, 2020 | 84.50 | 84.79 | 84.03 | 84.54 | 29,187 | -0.23(-0.27%) |
Jun 03, 2020 | 84.04 | 85.02 | 84.04 | 84.76 | 48,682 | +1.16(+1.39%) |
Jun 02, 2020 | 83.10 | 83.61 | 83.08 | 83.60 | 293,900 | +0.60(+0.73%) |
Jun 01, 2020 | 82.85 | 83.16 | 82.44 | 82.99 | 194,419 | +0.10(+0.12%) |
May 29, 2020 | 82.18 | 82.90 | 81.58 | 82.90 | 21,810 | +0.50(+0.60%) |
May 28, 2020 | 83.15 | 83.28 | 82.37 | 82.40 | 64,576 | +0.09(+0.11%) |
May 27, 2020 | 81.76 | 82.31 | 80.85 | 82.31 | 36,654 | +1.20(+1.48%) |
May 26, 2020 | 81.46 | 81.72 | 81.10 | 81.11 | 28,727 | +1.10(+1.37%) |
May 22, 2020 | 80.02 | 80.02 | 79.53 | 80.02 | 22,347 | +0.17(+0.22%) |
May 21, 2020 | 80.36 | 80.44 | 79.82 | 79.84 | 21,005 | -0.58(-0.72%) |
May 20, 2020 | 80.27 | 80.74 | 80.25 | 80.43 | 50,602 | +0.96(+1.21%) |
May 19, 2020 | 80.26 | 80.37 | 79.47 | 79.47 | 28,200 | -0.76(-0.95%) |
May 18, 2020 | 79.49 | 80.60 | 79.49 | 80.23 | 19,627 | +2.48(+3.19%) |
May 15, 2020 | 77.07 | 77.75 | 76.82 | 77.75 | 20,198 | +0.34(+0.44%) |
May 14, 2020 | 75.69 | 77.41 | 75.13 | 77.41 | 18,541 | +0.99(+1.29%) |
May 13, 2020 | 77.85 | 77.85 | 75.82 | 76.42 | 44,363 | -1.59(-2.04%) |
May 12, 2020 | 79.65 | 79.65 | 78.01 | 78.01 | 40,182 | -1.49(-1.88%) |
May 11, 2020 | 79.21 | 79.88 | 78.90 | 79.50 | 204,355 | +0.03(+0.04%) |
May 08, 2020 | 79.01 | 79.57 | 79.01 | 79.48 | 55,761 | +1.28(+1.64%) |
May 07, 2020 | 77.97 | 78.81 | 77.97 | 78.19 | 23,296 | +0.82(+1.06%) |
May 06, 2020 | 77.94 | 78.13 | 77.30 | 77.37 | 168,097 | -0.60(-0.76%) |
May 05, 2020 | 77.81 | 78.73 | 77.81 | 77.97 | 24,429 | +0.83(+1.07%) |
May 04, 2020 | 76.60 | 77.20 | 76.32 | 77.14 | 29,501 | +0.20(+0.25%) |