Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 85.48 | 85.80 | 84.58 | 85.26 | 237,500 | +0.63(+0.74%) |
Jul 30, 2020 | 84.00 | 85.21 | 82.80 | 84.63 | 446,239 | -3.69(-4.18%) |
Jul 29, 2020 | 88.50 | 88.92 | 86.91 | 88.32 | 382,017 | -1.28(-1.43%) |
Jul 28, 2020 | 88.38 | 89.87 | 87.50 | 89.60 | 232,396 | +1.20(+1.36%) |
Jul 27, 2020 | 87.42 | 89.22 | 86.90 | 88.40 | 555,639 | +1.72(+1.98%) |
Jul 24, 2020 | 87.47 | 87.50 | 86.03 | 86.68 | 162,500 | +0.06(+0.07%) |
Jul 23, 2020 | 86.07 | 87.92 | 85.20 | 86.62 | 427,921 | -0.57(-0.65%) |
Jul 22, 2020 | 84.14 | 87.36 | 83.90 | 87.19 | 387,603 | +4.22(+5.09%) |
Jul 21, 2020 | 81.89 | 83.66 | 81.57 | 82.97 | 401,514 | +2.68(+3.34%) |
Jul 20, 2020 | 80.19 | 80.32 | 79.00 | 80.29 | 217,858 | +1.50(+1.90%) |
Jul 17, 2020 | 78.07 | 79.10 | 78.07 | 78.79 | 72,400 | +1.27(+1.64%) |
Jul 16, 2020 | 77.58 | 78.70 | 77.19 | 77.52 | 76,371 | -0.82(-1.05%) |
Jul 15, 2020 | 78.11 | 78.50 | 77.63 | 78.34 | 47,011 | +0.56(+0.72%) |
Jul 14, 2020 | 77.50 | 77.96 | 76.69 | 77.78 | 147,813 | -0.87(-1.11%) |
Jul 13, 2020 | 80.05 | 80.11 | 78.56 | 78.65 | 221,981 | +0.40(+0.51%) |
Jul 10, 2020 | 79.20 | 79.50 | 78.00 | 78.25 | 58,900 | -0.82(-1.04%) |
Jul 09, 2020 | 80.12 | 80.14 | 77.51 | 79.07 | 164,840 | -1.07(-1.34%) |
Jul 08, 2020 | 79.27 | 80.75 | 79.27 | 80.14 | 100,805 | +0.96(+1.21%) |
Jul 07, 2020 | 78.20 | 79.50 | 78.14 | 79.18 | 105,141 | +1.33(+1.71%) |
Jul 06, 2020 | 77.88 | 78.47 | 76.82 | 77.85 | 109,055 | +0.97(+1.26%) |
Jul 02, 2020 | 76.84 | 77.29 | 76.30 | 76.88 | 117,000 | -0.80(-1.03%) |
Jul 01, 2020 | 77.37 | 77.78 | 76.02 | 77.68 | 88,218 | -0.49(-0.63%) |
Jun 30, 2020 | 76.75 | 78.19 | 76.23 | 78.17 | 99,036 | +1.76(+2.30%) |
Jun 29, 2020 | 76.00 | 76.77 | 75.87 | 76.41 | 73,358 | +0.61(+0.80%) |
Jun 26, 2020 | 75.66 | 76.36 | 74.80 | 75.80 | 150,400 | +0.07(+0.09%) |
Jun 25, 2020 | 75.78 | 75.87 | 74.75 | 75.73 | 57,371 | -0.03(-0.04%) |
Jun 24, 2020 | 75.83 | 76.85 | 75.60 | 75.76 | 668,380 | -2.88(-3.66%) |
Jun 23, 2020 | 77.77 | 78.78 | 77.54 | 78.64 | 151,401 | +1.01(+1.30%) |
Jun 22, 2020 | 77.54 | 78.55 | 77.25 | 77.63 | 76,602 | +0.54(+0.70%) |
Jun 19, 2020 | 77.25 | 78.39 | 76.36 | 77.09 | 76,100 | +0.63(+0.82%) |
Jun 18, 2020 | 76.26 | 76.62 | 75.23 | 76.46 | 144,323 | -1.02(-1.32%) |
Jun 17, 2020 | 77.69 | 78.00 | 77.18 | 77.48 | 44,458 | -0.40(-0.51%) |
Jun 16, 2020 | 77.79 | 78.60 | 76.87 | 77.88 | 188,752 | +1.21(+1.58%) |
Jun 15, 2020 | 75.09 | 76.98 | 74.22 | 76.67 | 80,477 | +0.15(+0.19%) |
Jun 12, 2020 | 77.53 | 77.81 | 75.51 | 76.52 | 68,300 | +0.70(+0.92%) |
Jun 11, 2020 | 77.81 | 78.62 | 75.32 | 75.82 | 150,070 | -3.39(-4.28%) |
Jun 10, 2020 | 78.30 | 79.40 | 77.12 | 79.21 | 99,406 | +0.78(+0.99%) |
Jun 09, 2020 | 78.15 | 79.26 | 78.05 | 78.43 | 79,286 | -0.55(-0.70%) |
Jun 08, 2020 | 78.54 | 79.10 | 77.48 | 78.98 | 68,071 | +1.62(+2.09%) |
Jun 05, 2020 | 77.17 | 77.58 | 75.56 | 77.36 | 279,000 | -1.77(-2.24%) |
Jun 04, 2020 | 78.55 | 79.65 | 77.54 | 79.13 | 122,469 | +0.67(+0.85%) |
Jun 03, 2020 | 78.35 | 79.33 | 78.00 | 78.46 | 168,880 | -1.29(-1.62%) |
Jun 02, 2020 | 79.73 | 79.76 | 78.05 | 79.75 | 197,064 | -1.37(-1.69%) |
Jun 01, 2020 | 78.38 | 81.16 | 78.20 | 81.12 | 233,698 | +2.06(+2.61%) |
May 29, 2020 | 78.66 | 79.17 | 77.99 | 79.06 | 174,700 | +0.43(+0.55%) |
May 28, 2020 | 79.09 | 79.30 | 77.20 | 78.63 | 149,777 | -0.26(-0.33%) |
May 27, 2020 | 77.62 | 78.99 | 77.06 | 78.89 | 71,973 | +0.48(+0.61%) |
May 26, 2020 | 78.15 | 78.73 | 77.46 | 78.41 | 97,605 | +0.14(+0.18%) |
May 22, 2020 | 79.28 | 79.70 | 78.27 | 78.27 | 87,900 | -0.57(-0.72%) |
May 21, 2020 | 80.01 | 80.24 | 77.02 | 78.84 | 204,109 | -2.30(-2.83%) |
May 20, 2020 | 80.00 | 81.61 | 78.85 | 81.14 | 442,404 | +2.03(+2.56%) |
May 19, 2020 | 78.57 | 79.84 | 78.40 | 79.11 | 259,168 | +1.52(+1.95%) |
May 18, 2020 | 77.36 | 78.42 | 76.48 | 77.60 | 321,614 | +2.25(+2.99%) |
May 15, 2020 | 72.80 | 75.50 | 72.80 | 75.35 | 207,700 | +2.64(+3.63%) |
May 14, 2020 | 71.72 | 72.91 | 71.45 | 72.71 | 57,995 | +1.03(+1.44%) |
May 13, 2020 | 72.03 | 72.03 | 71.27 | 71.68 | 53,655 | -0.12(-0.17%) |
May 12, 2020 | 71.92 | 72.51 | 71.38 | 71.80 | 80,381 | -0.45(-0.62%) |
May 11, 2020 | 71.50 | 72.25 | 71.50 | 72.25 | 35,387 | -0.23(-0.32%) |
May 08, 2020 | 72.34 | 73.08 | 72.21 | 72.48 | 102,200 | +0.33(+0.46%) |
May 07, 2020 | 71.13 | 72.68 | 71.13 | 72.15 | 82,275 | +1.44(+2.04%) |
May 06, 2020 | 71.09 | 71.76 | 70.17 | 70.71 | 145,341 | -1.85(-2.55%) |
May 05, 2020 | 72.49 | 72.98 | 72.20 | 72.56 | 64,832 | -0.08(-0.11%) |
May 04, 2020 | 72.10 | 72.81 | 71.80 | 72.64 | 81,297 | +0.48(+0.67%) |