Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 95.16 | 95.16 | 91.80 | 93.12 | 363,232 | -1.73(-1.82%) |
Jul 30, 2020 | 93.36 | 95.50 | 92.83 | 94.85 | 361,905 | -0.13(-0.13%) |
Jul 29, 2020 | 92.02 | 96.89 | 91.58 | 94.98 | 673,167 | +3.76(+4.12%) |
Jul 28, 2020 | 89.64 | 92.22 | 89.21 | 91.22 | 252,883 | +1.10(+1.23%) |
Jul 27, 2020 | 92.17 | 92.23 | 88.64 | 90.12 | 408,034 | -2.05(-2.22%) |
Jul 24, 2020 | 89.72 | 92.73 | 89.72 | 92.16 | 481,739 | +2.10(+2.33%) |
Jul 23, 2020 | 88.73 | 91.08 | 87.72 | 90.06 | 386,427 | +0.62(+0.70%) |
Jul 22, 2020 | 87.54 | 90.87 | 87.35 | 89.44 | 368,581 | +0.89(+1.00%) |
Jul 21, 2020 | 87.97 | 89.68 | 87.62 | 88.56 | 234,755 | +1.54(+1.77%) |
Jul 20, 2020 | 89.36 | 89.58 | 86.00 | 87.01 | 273,550 | -2.50(-2.80%) |
Jul 17, 2020 | 91.24 | 91.38 | 89.24 | 89.52 | 283,397 | -1.36(-1.49%) |
Jul 16, 2020 | 91.57 | 93.12 | 90.06 | 90.87 | 397,218 | -2.73(-2.92%) |
Jul 15, 2020 | 87.98 | 93.98 | 87.58 | 93.61 | 600,636 | +8.31(+9.75%) |
Jul 14, 2020 | 84.08 | 85.82 | 82.86 | 85.29 | 329,927 | +0.60(+0.71%) |
Jul 13, 2020 | 84.86 | 87.04 | 83.28 | 84.69 | 650,896 | +0.85(+1.02%) |
Jul 10, 2020 | 82.41 | 84.82 | 81.06 | 83.84 | 801,792 | +1.10(+1.32%) |
Jul 09, 2020 | 86.83 | 87.00 | 82.28 | 82.75 | 702,863 | -4.27(-4.91%) |
Jul 08, 2020 | 86.63 | 87.17 | 83.67 | 87.02 | 587,143 | +0.15(+0.17%) |
Jul 07, 2020 | 88.66 | 89.78 | 86.41 | 86.87 | 463,535 | -3.63(-4.01%) |
Jul 06, 2020 | 90.46 | 90.92 | 87.18 | 90.50 | 613,424 | +1.21(+1.35%) |
Jul 02, 2020 | 94.63 | 94.73 | 88.91 | 89.30 | 436,780 | -2.84(-3.08%) |
Jul 01, 2020 | 93.15 | 95.26 | 90.80 | 92.14 | 520,933 | -1.36(-1.45%) |
Jun 30, 2020 | 91.33 | 93.82 | 90.21 | 93.50 | 510,450 | +1.35(+1.46%) |
Jun 29, 2020 | 86.96 | 92.30 | 85.47 | 92.15 | 581,468 | +5.85(+6.77%) |
Jun 26, 2020 | 90.61 | 91.31 | 85.42 | 86.30 | 964,310 | -5.49(-5.98%) |
Jun 25, 2020 | 89.95 | 94.02 | 89.71 | 91.79 | 439,409 | -0.33(-0.36%) |
Jun 24, 2020 | 94.31 | 95.36 | 90.39 | 92.12 | 715,665 | -4.05(-4.22%) |
Jun 23, 2020 | 94.93 | 97.14 | 94.05 | 96.18 | 472,623 | +3.13(+3.36%) |
Jun 22, 2020 | 94.00 | 94.89 | 91.90 | 93.05 | 418,579 | -1.37(-1.45%) |
Jun 19, 2020 | 97.25 | 97.94 | 93.60 | 94.41 | 895,269 | -1.35(-1.41%) |
Jun 18, 2020 | 95.26 | 97.20 | 93.57 | 95.76 | 464,613 | +0.24(+0.25%) |
Jun 17, 2020 | 99.01 | 99.02 | 95.31 | 95.53 | 461,642 | -3.39(-3.43%) |
Jun 16, 2020 | 103.28 | 103.48 | 96.48 | 98.92 | 607,923 | +1.03(+1.05%) |
Jun 15, 2020 | 90.72 | 99.08 | 90.57 | 97.89 | 548,731 | +1.45(+1.50%) |
Jun 12, 2020 | 98.49 | 98.92 | 92.17 | 96.44 | 527,410 | +2.82(+3.02%) |
Jun 11, 2020 | 92.78 | 97.15 | 91.30 | 93.61 | 1,038,566 | -7.11(-7.06%) |
Jun 10, 2020 | 108.75 | 109.16 | 100.66 | 100.73 | 1,116,268 | -9.07(-8.26%) |
Jun 09, 2020 | 107.67 | 112.45 | 105.61 | 109.80 | 1,001,817 | -2.18(-1.95%) |
Jun 08, 2020 | 112.78 | 113.76 | 108.58 | 111.98 | 674,846 | +2.71(+2.48%) |
Jun 05, 2020 | 111.29 | 115.29 | 107.47 | 109.27 | 1,560,761 | +3.41(+3.22%) |
Jun 04, 2020 | 100.67 | 106.99 | 100.54 | 105.86 | 1,418,798 | +5.71(+5.71%) |
Jun 03, 2020 | 94.61 | 101.08 | 93.94 | 100.15 | 1,297,410 | +9.92(+11.00%) |
Jun 02, 2020 | 88.70 | 92.23 | 87.05 | 90.22 | 1,428,134 | -0.56(-0.61%) |
Jun 01, 2020 | 90.68 | 93.22 | 90.65 | 90.78 | 1,112,224 | +0.47(+0.52%) |
May 29, 2020 | 89.14 | 90.61 | 86.83 | 90.31 | 801,792 | -1.01(-1.11%) |
May 28, 2020 | 95.26 | 96.15 | 90.81 | 91.32 | 750,310 | -3.89(-4.09%) |
May 27, 2020 | 93.93 | 96.24 | 91.88 | 95.22 | 903,580 | +3.94(+4.31%) |
May 26, 2020 | 91.67 | 91.84 | 89.41 | 91.28 | 856,657 | +4.87(+5.64%) |
May 22, 2020 | 85.28 | 86.62 | 83.18 | 86.41 | 594,197 | +1.59(+1.88%) |
May 21, 2020 | 83.46 | 85.98 | 83.12 | 84.81 | 574,726 | +1.70(+2.05%) |
May 20, 2020 | 82.73 | 84.26 | 82.20 | 83.11 | 610,969 | +1.60(+1.97%) |
May 19, 2020 | 80.13 | 83.83 | 78.40 | 81.51 | 841,820 | +1.53(+1.92%) |
May 18, 2020 | 78.64 | 80.69 | 77.09 | 79.97 | 874,538 | +6.26(+8.48%) |
May 15, 2020 | 69.81 | 73.86 | 68.59 | 73.72 | 1,274,635 | +3.24(+4.59%) |
May 14, 2020 | 69.15 | 71.11 | 64.95 | 70.48 | 1,013,126 | -0.58(-0.82%) |
May 13, 2020 | 73.34 | 73.42 | 68.79 | 71.06 | 722,790 | -2.57(-3.49%) |
May 12, 2020 | 78.55 | 79.59 | 73.31 | 73.63 | 794,634 | -4.47(-5.72%) |
May 11, 2020 | 77.93 | 79.76 | 76.84 | 78.10 | 680,764 | -1.90(-2.37%) |
May 08, 2020 | 74.94 | 80.66 | 74.67 | 80.00 | 760,866 | +6.61(+9.01%) |
May 07, 2020 | 71.73 | 74.90 | 71.69 | 73.39 | 617,845 | +2.87(+4.08%) |
May 06, 2020 | 73.74 | 75.08 | 70.39 | 70.52 | 695,050 | -2.73(-3.73%) |
May 05, 2020 | 78.40 | 79.35 | 73.10 | 73.25 | 884,858 | -3.55(-4.62%) |
May 04, 2020 | 76.52 | 77.98 | 74.04 | 76.80 | 691,209 | -2.22(-2.81%) |