Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 82.97 | 83.05 | 80.55 | 82.28 | 3,996,037 | -1.65(-1.97%) |
Jul 30, 2020 | 83.89 | 84.52 | 82.98 | 83.93 | 2,845,003 | -1.60(-1.87%) |
Jul 29, 2020 | 85.48 | 86.56 | 84.42 | 85.53 | 1,682,586 | +0.58(+0.68%) |
Jul 28, 2020 | 84.72 | 86.26 | 84.38 | 84.96 | 2,144,517 | +0.27(+0.32%) |
Jul 27, 2020 | 84.52 | 85.53 | 83.63 | 84.68 | 2,725,768 | -1.21(-1.41%) |
Jul 24, 2020 | 87.25 | 87.25 | 84.97 | 85.89 | 2,413,983 | -1.44(-1.65%) |
Jul 23, 2020 | 88.25 | 88.54 | 86.30 | 87.33 | 2,611,014 | -1.81(-2.03%) |
Jul 22, 2020 | 87.43 | 89.28 | 87.17 | 89.14 | 1,774,040 | +0.83(+0.94%) |
Jul 21, 2020 | 88.02 | 89.81 | 86.87 | 88.30 | 2,488,777 | +1.45(+1.67%) |
Jul 20, 2020 | 88.97 | 89.94 | 85.96 | 86.85 | 3,109,448 | -2.94(-3.28%) |
Jul 17, 2020 | 91.32 | 91.38 | 88.44 | 89.79 | 2,373,334 | -1.60(-1.75%) |
Jul 16, 2020 | 90.43 | 91.71 | 89.09 | 91.39 | 2,530,594 | -0.90(-0.98%) |
Jul 15, 2020 | 88.57 | 93.00 | 88.50 | 92.30 | 6,887,726 | +6.78(+7.93%) |
Jul 14, 2020 | 85.40 | 86.11 | 84.42 | 85.51 | 3,116,304 | -0.37(-0.43%) |
Jul 13, 2020 | 87.43 | 88.87 | 85.70 | 85.89 | 4,028,927 | -0.99(-1.14%) |
Jul 10, 2020 | 84.28 | 86.98 | 83.92 | 86.88 | 3,307,244 | +2.22(+2.62%) |
Jul 09, 2020 | 88.56 | 88.62 | 84.42 | 84.66 | 5,362,249 | -3.68(-4.17%) |
Jul 08, 2020 | 85.68 | 88.37 | 84.90 | 88.34 | 3,470,726 | +2.52(+2.94%) |
Jul 07, 2020 | 87.00 | 87.34 | 85.48 | 85.82 | 3,049,666 | -2.36(-2.67%) |
Jul 06, 2020 | 88.01 | 88.68 | 85.51 | 88.17 | 3,196,457 | +1.99(+2.31%) |
Jul 02, 2020 | 88.05 | 88.57 | 84.67 | 86.18 | 3,950,192 | +1.16(+1.36%) |
Jul 01, 2020 | 85.07 | 88.83 | 84.74 | 85.02 | 5,813,829 | +0.87(+1.04%) |
Jun 30, 2020 | 83.84 | 85.32 | 82.45 | 84.15 | 4,423,458 | -0.85(-1.00%) |
Jun 29, 2020 | 80.03 | 85.01 | 78.78 | 85.00 | 5,227,540 | +5.56(+6.99%) |
Jun 26, 2020 | 82.01 | 82.40 | 78.92 | 79.45 | 10,340,754 | -3.04(-3.69%) |
Jun 25, 2020 | 82.05 | 83.00 | 80.61 | 82.49 | 5,307,894 | -0.94(-1.13%) |
Jun 24, 2020 | 87.68 | 87.87 | 82.33 | 83.43 | 6,521,385 | -5.52(-6.20%) |
Jun 23, 2020 | 89.32 | 89.80 | 87.19 | 88.95 | 5,937,934 | +0.43(+0.49%) |
Jun 22, 2020 | 87.85 | 89.32 | 86.65 | 88.52 | 4,673,774 | +0.49(+0.56%) |
Jun 19, 2020 | 92.17 | 92.40 | 87.03 | 88.03 | 4,972,124 | -3.01(-3.31%) |
Jun 18, 2020 | 88.83 | 92.44 | 88.51 | 91.04 | 3,814,910 | +1.59(+1.78%) |
Jun 17, 2020 | 91.80 | 92.27 | 89.13 | 89.45 | 4,501,357 | -2.81(-3.04%) |
Jun 16, 2020 | 94.56 | 94.62 | 89.03 | 92.26 | 6,309,972 | +3.14(+3.52%) |
Jun 15, 2020 | 86.38 | 90.63 | 85.19 | 89.12 | 9,220,559 | -1.44(-1.59%) |
Jun 12, 2020 | 95.81 | 95.96 | 88.41 | 90.56 | 7,241,645 | +0.80(+0.90%) |
Jun 11, 2020 | 92.22 | 94.72 | 88.94 | 89.75 | 7,750,378 | -10.97(-10.89%) |
Jun 10, 2020 | 104.08 | 104.69 | 98.21 | 100.73 | 5,743,724 | -4.61(-4.38%) |
Jun 09, 2020 | 107.78 | 108.46 | 104.35 | 105.34 | 4,082,959 | -5.71(-5.14%) |
Jun 08, 2020 | 111.37 | 112.35 | 108.47 | 111.06 | 6,168,121 | +5.08(+4.80%) |
Jun 05, 2020 | 112.27 | 116.23 | 104.80 | 105.97 | 10,258,845 | +3.08(+3.00%) |
Jun 04, 2020 | 98.29 | 103.11 | 96.27 | 102.89 | 6,904,117 | +4.83(+4.92%) |
Jun 03, 2020 | 95.51 | 98.71 | 94.44 | 98.06 | 6,229,040 | +4.21(+4.49%) |
Jun 02, 2020 | 95.44 | 95.56 | 92.28 | 93.85 | 5,572,920 | +0.57(+0.61%) |
Jun 01, 2020 | 88.08 | 93.88 | 87.65 | 93.28 | 5,175,207 | +6.41(+7.38%) |
May 29, 2020 | 89.53 | 90.06 | 86.48 | 86.87 | 5,984,682 | -3.08(-3.43%) |
May 28, 2020 | 95.81 | 96.12 | 89.84 | 89.95 | 5,295,894 | -6.20(-6.45%) |
May 27, 2020 | 96.82 | 97.16 | 93.02 | 96.15 | 5,491,733 | +2.98(+3.20%) |
May 26, 2020 | 96.09 | 96.13 | 92.81 | 93.17 | 6,375,676 | +3.80(+4.25%) |
May 22, 2020 | 90.48 | 90.55 | 87.87 | 89.37 | 2,302,122 | -0.29(-0.33%) |
May 21, 2020 | 90.28 | 91.39 | 88.61 | 89.67 | 3,064,179 | -1.31(-1.44%) |
May 20, 2020 | 90.66 | 91.27 | 88.61 | 90.97 | 4,344,101 | +1.97(+2.22%) |
May 19, 2020 | 90.57 | 93.09 | 87.52 | 89.00 | 7,222,562 | -2.90(-3.15%) |
May 18, 2020 | 83.49 | 92.17 | 83.30 | 91.89 | 11,215,586 | +13.60(+17.38%) |
May 15, 2020 | 77.02 | 78.44 | 75.93 | 78.29 | 6,649,432 | +0.50(+0.64%) |
May 14, 2020 | 71.65 | 77.82 | 70.20 | 77.79 | 5,525,208 | +3.92(+5.30%) |
May 13, 2020 | 77.60 | 77.86 | 73.20 | 73.87 | 4,968,332 | -4.00(-5.13%) |
May 12, 2020 | 81.43 | 82.33 | 77.81 | 77.87 | 3,669,224 | -2.93(-3.62%) |
May 11, 2020 | 82.75 | 83.19 | 80.01 | 80.79 | 6,958,548 | -4.77(-5.58%) |
May 08, 2020 | 86.46 | 86.87 | 84.07 | 85.56 | 4,349,653 | +1.17(+1.38%) |
May 07, 2020 | 81.81 | 85.35 | 81.52 | 84.40 | 4,110,714 | +4.78(+6.00%) |
May 06, 2020 | 82.77 | 83.36 | 79.38 | 79.62 | 3,069,158 | -2.50(-3.05%) |
May 05, 2020 | 83.55 | 85.47 | 81.54 | 82.12 | 3,522,900 | +1.06(+1.31%) |
May 04, 2020 | 80.28 | 84.02 | 78.93 | 81.06 | 4,163,548 | -2.13(-2.56%) |