Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 88.00 | 88.00 | 85.67 | 86.29 | 128,000 | -2.75(-3.09%) |
Jul 30, 2020 | 87.92 | 89.35 | 87.38 | 89.04 | 121,449 | -2.41(-2.64%) |
Jul 29, 2020 | 90.75 | 91.65 | 90.75 | 91.45 | 246,351 | +1.36(+1.52%) |
Jul 28, 2020 | 89.87 | 91.06 | 89.86 | 90.09 | 116,467 | -0.71(-0.78%) |
Jul 27, 2020 | 94.68 | 95.32 | 90.64 | 90.80 | 226,743 | -2.42(-2.60%) |
Jul 24, 2020 | 92.67 | 93.36 | 91.94 | 93.22 | 130,800 | +0.67(+0.72%) |
Jul 23, 2020 | 93.01 | 93.82 | 92.38 | 92.55 | 96,617 | -1.60(-1.70%) |
Jul 22, 2020 | 94.00 | 94.31 | 93.18 | 94.15 | 91,439 | +0.15(+0.16%) |
Jul 21, 2020 | 94.13 | 94.74 | 93.75 | 94.00 | 104,878 | -0.55(-0.58%) |
Jul 20, 2020 | 93.84 | 94.83 | 93.57 | 94.55 | 85,035 | +0.55(+0.59%) |
Jul 17, 2020 | 94.30 | 94.30 | 93.45 | 94.00 | 95,500 | +0.98(+1.05%) |
Jul 16, 2020 | 93.58 | 93.88 | 93.00 | 93.02 | 95,638 | -0.69(-0.74%) |
Jul 15, 2020 | 94.46 | 95.21 | 93.67 | 93.71 | 164,360 | +1.04(+1.12%) |
Jul 14, 2020 | 91.25 | 93.10 | 91.04 | 92.67 | 359,245 | +1.17(+1.28%) |
Jul 13, 2020 | 91.44 | 93.00 | 91.44 | 91.50 | 219,664 | +0.50(+0.55%) |
Jul 10, 2020 | 89.80 | 91.25 | 89.80 | 91.00 | 151,100 | +0.00(+0.00%) |
Jul 09, 2020 | 91.94 | 91.94 | 89.96 | 91.00 | 94,047 | -0.49(-0.54%) |
Jul 08, 2020 | 90.52 | 91.63 | 90.21 | 91.49 | 89,673 | +1.08(+1.19%) |
Jul 07, 2020 | 90.74 | 91.15 | 89.89 | 90.41 | 104,303 | -0.63(-0.69%) |
Jul 06, 2020 | 90.75 | 91.21 | 90.33 | 91.04 | 120,532 | +1.05(+1.17%) |
Jul 02, 2020 | 90.00 | 90.50 | 89.30 | 89.99 | 112,400 | +1.19(+1.34%) |
Jul 01, 2020 | 88.27 | 89.10 | 86.86 | 88.80 | 78,575 | +0.37(+0.42%) |
Jun 30, 2020 | 87.14 | 88.65 | 86.69 | 88.43 | 84,175 | +0.63(+0.72%) |
Jun 29, 2020 | 86.92 | 88.10 | 86.58 | 87.80 | 59,882 | +0.40(+0.46%) |
Jun 26, 2020 | 87.77 | 88.62 | 86.61 | 87.40 | 105,500 | +0.11(+0.12%) |
Jun 25, 2020 | 86.18 | 87.52 | 85.80 | 87.29 | 123,274 | +1.27(+1.48%) |
Jun 24, 2020 | 86.80 | 87.09 | 85.44 | 86.02 | 161,882 | -1.79(-2.04%) |
Jun 23, 2020 | 87.99 | 88.67 | 87.81 | 87.81 | 99,640 | +2.01(+2.34%) |
Jun 22, 2020 | 85.10 | 86.00 | 84.68 | 85.80 | 76,246 | +1.74(+2.07%) |
Jun 19, 2020 | 86.50 | 86.51 | 83.95 | 84.06 | 68,900 | -0.37(-0.44%) |
Jun 18, 2020 | 84.15 | 84.95 | 84.00 | 84.43 | 137,169 | -0.57(-0.67%) |
Jun 17, 2020 | 84.88 | 85.39 | 84.62 | 85.00 | 108,590 | +0.35(+0.41%) |
Jun 16, 2020 | 85.35 | 85.35 | 83.18 | 84.65 | 192,594 | -0.61(-0.72%) |
Jun 15, 2020 | 83.00 | 85.65 | 83.00 | 85.26 | 98,407 | -1.03(-1.19%) |
Jun 12, 2020 | 87.07 | 87.28 | 84.37 | 86.29 | 139,800 | +2.66(+3.18%) |
Jun 11, 2020 | 87.43 | 87.84 | 83.15 | 83.63 | 158,730 | -7.08(-7.81%) |
Jun 10, 2020 | 90.75 | 91.22 | 89.95 | 90.71 | 95,159 | +1.01(+1.13%) |
Jun 09, 2020 | 88.98 | 90.69 | 88.98 | 89.70 | 113,584 | -1.14(-1.26%) |
Jun 08, 2020 | 89.75 | 90.87 | 89.15 | 90.84 | 200,680 | +0.42(+0.47%) |
Jun 05, 2020 | 90.29 | 91.60 | 90.29 | 90.42 | 180,900 | +2.10(+2.38%) |
Jun 04, 2020 | 87.31 | 88.78 | 87.12 | 88.32 | 331,262 | -0.78(-0.88%) |
Jun 03, 2020 | 86.67 | 89.86 | 86.45 | 89.10 | 289,451 | +2.71(+3.14%) |
Jun 02, 2020 | 85.40 | 86.39 | 85.31 | 86.39 | 124,045 | +1.20(+1.41%) |
Jun 01, 2020 | 84.17 | 85.19 | 84.00 | 85.19 | 106,940 | +1.04(+1.24%) |
May 29, 2020 | 84.30 | 84.50 | 82.91 | 84.15 | 390,000 | -0.92(-1.08%) |
May 28, 2020 | 84.03 | 86.24 | 83.60 | 85.07 | 246,542 | +2.38(+2.88%) |
May 27, 2020 | 82.40 | 82.69 | 80.39 | 82.69 | 225,467 | +2.93(+3.67%) |
May 26, 2020 | 80.41 | 80.65 | 79.74 | 79.76 | 202,868 | +1.85(+2.38%) |
May 22, 2020 | 77.55 | 77.93 | 77.27 | 77.91 | 105,700 | -1.14(-1.44%) |
May 21, 2020 | 79.07 | 79.43 | 78.57 | 79.05 | 104,308 | -0.32(-0.40%) |
May 20, 2020 | 78.89 | 79.55 | 78.45 | 79.37 | 166,284 | +2.01(+2.60%) |
May 19, 2020 | 78.14 | 78.49 | 77.23 | 77.36 | 153,462 | +0.72(+0.94%) |
May 18, 2020 | 74.14 | 76.96 | 74.14 | 76.64 | 185,646 | +4.58(+6.36%) |
May 15, 2020 | 71.53 | 72.17 | 71.23 | 72.06 | 126,000 | -0.05(-0.07%) |
May 14, 2020 | 70.60 | 72.11 | 70.00 | 72.11 | 163,851 | -0.12(-0.17%) |
May 13, 2020 | 73.12 | 73.49 | 71.66 | 72.23 | 199,553 | -2.45(-3.28%) |
May 12, 2020 | 76.13 | 76.32 | 74.60 | 74.68 | 246,482 | -1.27(-1.68%) |
May 11, 2020 | 75.71 | 76.37 | 75.00 | 75.95 | 193,639 | -1.14(-1.47%) |
May 08, 2020 | 76.30 | 77.40 | 76.13 | 77.09 | 108,500 | +1.97(+2.62%) |
May 07, 2020 | 74.98 | 75.75 | 73.77 | 75.12 | 259,366 | +2.24(+3.07%) |
May 06, 2020 | 73.29 | 73.60 | 72.53 | 72.88 | 168,651 | -0.42(-0.57%) |
May 05, 2020 | 73.83 | 74.49 | 73.19 | 73.30 | 161,789 | -1.13(-1.52%) |
May 04, 2020 | 73.05 | 74.63 | 72.80 | 74.43 | 231,534 | -1.44(-1.90%) |