Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 93.67 | 93.67 | 91.58 | 92.47 | 366,812 | -1.22(-1.31%) |
Jul 30, 2020 | 94.15 | 94.79 | 92.94 | 93.69 | 300,720 | -2.07(-2.16%) |
Jul 29, 2020 | 95.04 | 95.95 | 94.19 | 95.76 | 247,133 | +1.42(+1.51%) |
Jul 28, 2020 | 96.52 | 96.52 | 94.18 | 94.34 | 266,889 | -3.02(-3.10%) |
Jul 27, 2020 | 96.31 | 97.47 | 95.15 | 97.36 | 438,616 | +0.95(+0.99%) |
Jul 24, 2020 | 94.81 | 96.42 | 93.25 | 96.41 | 611,637 | +1.53(+1.62%) |
Jul 23, 2020 | 95.53 | 100.75 | 94.33 | 94.88 | 808,014 | +4.07(+4.48%) |
Jul 22, 2020 | 89.02 | 90.97 | 88.90 | 90.81 | 332,686 | +1.06(+1.18%) |
Jul 21, 2020 | 88.67 | 90.80 | 88.67 | 89.75 | 400,912 | +1.40(+1.59%) |
Jul 20, 2020 | 88.46 | 88.98 | 88.09 | 88.35 | 270,296 | -0.25(-0.29%) |
Jul 17, 2020 | 89.17 | 89.54 | 88.32 | 88.60 | 246,312 | -0.39(-0.43%) |
Jul 16, 2020 | 89.03 | 89.45 | 88.48 | 88.99 | 234,334 | -0.51(-0.57%) |
Jul 15, 2020 | 90.01 | 90.19 | 88.28 | 89.50 | 301,809 | +1.14(+1.29%) |
Jul 14, 2020 | 85.38 | 88.37 | 84.71 | 88.36 | 642,107 | +2.49(+2.90%) |
Jul 13, 2020 | 88.47 | 88.47 | 85.76 | 85.86 | 421,015 | -1.15(-1.32%) |
Jul 10, 2020 | 84.59 | 87.10 | 84.59 | 87.01 | 264,376 | +2.43(+2.87%) |
Jul 09, 2020 | 87.39 | 87.56 | 84.11 | 84.58 | 461,546 | -2.09(-2.41%) |
Jul 08, 2020 | 88.76 | 88.91 | 86.37 | 86.67 | 396,410 | -1.66(-1.88%) |
Jul 07, 2020 | 88.27 | 89.62 | 87.55 | 88.33 | 415,206 | -1.22(-1.37%) |
Jul 06, 2020 | 90.64 | 90.68 | 87.94 | 89.55 | 296,527 | +0.76(+0.86%) |
Jul 02, 2020 | 89.44 | 90.36 | 87.84 | 88.79 | 347,154 | +1.30(+1.48%) |
Jul 01, 2020 | 89.90 | 89.90 | 86.85 | 87.49 | 342,101 | -1.84(-2.06%) |
Jun 30, 2020 | 86.95 | 89.61 | 86.95 | 89.34 | 445,874 | +1.92(+2.20%) |
Jun 29, 2020 | 86.15 | 88.33 | 86.15 | 87.42 | 553,417 | +2.33(+2.74%) |
Jun 26, 2020 | 86.41 | 86.41 | 84.32 | 85.08 | 637,033 | -2.33(-2.67%) |
Jun 25, 2020 | 85.74 | 87.48 | 84.70 | 87.42 | 312,017 | +1.72(+2.01%) |
Jun 24, 2020 | 88.55 | 88.72 | 85.54 | 85.69 | 545,721 | -4.07(-4.53%) |
Jun 23, 2020 | 92.03 | 92.32 | 89.71 | 89.76 | 272,172 | -0.82(-0.90%) |
Jun 22, 2020 | 90.10 | 90.80 | 88.77 | 90.58 | 357,569 | +0.47(+0.52%) |
Jun 19, 2020 | 90.64 | 91.35 | 88.66 | 90.11 | 1,183,745 | +0.25(+0.28%) |
Jun 18, 2020 | 89.26 | 90.44 | 88.97 | 89.85 | 401,514 | -0.47(-0.52%) |
Jun 17, 2020 | 91.04 | 91.61 | 89.99 | 90.32 | 309,654 | -1.01(-1.10%) |
Jun 16, 2020 | 92.08 | 93.82 | 90.58 | 91.33 | 448,386 | +3.05(+3.45%) |
Jun 15, 2020 | 84.57 | 89.10 | 84.57 | 88.28 | 536,691 | +0.62(+0.71%) |
Jun 12, 2020 | 88.76 | 90.53 | 85.87 | 87.66 | 522,590 | +1.37(+1.59%) |
Jun 11, 2020 | 92.44 | 93.14 | 86.07 | 86.29 | 424,957 | -9.63(-10.04%) |
Jun 10, 2020 | 95.11 | 97.22 | 94.96 | 95.92 | 675,354 | +0.80(+0.84%) |
Jun 09, 2020 | 94.32 | 95.28 | 92.98 | 95.11 | 456,098 | -1.00(-1.04%) |
Jun 08, 2020 | 97.03 | 98.15 | 95.47 | 96.11 | 347,232 | +0.20(+0.21%) |
Jun 05, 2020 | 97.66 | 99.55 | 95.78 | 95.92 | 485,399 | +0.77(+0.81%) |
Jun 04, 2020 | 93.71 | 95.21 | 92.86 | 95.14 | 472,836 | +0.89(+0.95%) |
Jun 03, 2020 | 93.87 | 96.32 | 93.55 | 94.25 | 935,449 | +1.52(+1.63%) |
Jun 02, 2020 | 93.44 | 93.44 | 91.98 | 92.73 | 412,220 | +0.55(+0.59%) |
Jun 01, 2020 | 91.60 | 92.61 | 90.71 | 92.19 | 422,272 | +0.90(+0.99%) |
May 29, 2020 | 91.23 | 91.52 | 89.10 | 91.28 | 576,464 | -0.64(-0.70%) |
May 28, 2020 | 93.46 | 93.46 | 91.10 | 91.92 | 440,947 | -0.42(-0.45%) |
May 27, 2020 | 89.71 | 92.46 | 89.19 | 92.34 | 537,727 | +4.31(+4.90%) |
May 26, 2020 | 88.84 | 89.41 | 87.58 | 88.03 | 299,970 | +2.51(+2.93%) |
May 22, 2020 | 85.40 | 85.99 | 83.79 | 85.53 | 159,978 | +0.17(+0.20%) |
May 21, 2020 | 85.29 | 86.51 | 85.12 | 85.36 | 392,181 | -0.02(-0.02%) |
May 20, 2020 | 85.91 | 87.20 | 85.11 | 85.38 | 441,734 | -0.11(-0.13%) |
May 19, 2020 | 86.84 | 88.16 | 85.39 | 85.49 | 352,935 | -1.92(-2.19%) |
May 18, 2020 | 85.39 | 87.93 | 84.69 | 87.41 | 476,327 | +5.54(+6.76%) |
May 15, 2020 | 79.64 | 82.13 | 78.35 | 81.87 | 328,298 | +1.89(+2.36%) |
May 14, 2020 | 76.12 | 80.17 | 75.00 | 79.98 | 422,878 | +2.35(+3.02%) |
May 13, 2020 | 78.67 | 80.42 | 77.16 | 77.63 | 492,320 | -3.71(-4.56%) |
May 12, 2020 | 85.64 | 85.64 | 81.35 | 81.35 | 459,055 | -4.06(-4.75%) |
May 11, 2020 | 84.54 | 85.96 | 83.61 | 85.40 | 604,081 | -1.44(-1.66%) |
May 08, 2020 | 84.78 | 87.03 | 84.54 | 86.84 | 492,768 | +3.76(+4.52%) |
May 07, 2020 | 82.68 | 84.36 | 82.68 | 83.09 | 308,145 | +2.09(+2.57%) |
May 06, 2020 | 82.06 | 82.51 | 80.16 | 81.00 | 383,130 | -0.43(-0.53%) |
May 05, 2020 | 83.14 | 84.07 | 81.36 | 81.43 | 424,876 | -0.29(-0.35%) |
May 04, 2020 | 81.39 | 82.69 | 80.61 | 81.72 | 426,072 | -0.34(-0.41%) |