Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 81.60 | 83.99 | 81.27 | 81.27 | 3,160,639 | -1.32(-1.60%) |
Jul 30, 2020 | 83.73 | 84.86 | 82.41 | 82.59 | 3,043,370 | +0.52(+0.63%) |
Jul 29, 2020 | 83.63 | 83.68 | 81.75 | 82.08 | 1,727,731 | -2.08(-2.47%) |
Jul 28, 2020 | 83.54 | 84.29 | 82.83 | 84.15 | 1,641,821 | +1.04(+1.25%) |
Jul 27, 2020 | 83.87 | 84.34 | 82.97 | 83.11 | 1,598,805 | -1.18(-1.40%) |
Jul 24, 2020 | 84.34 | 85.14 | 83.73 | 84.29 | 2,863,460 | +1.09(+1.30%) |
Jul 23, 2020 | 81.56 | 83.96 | 81.08 | 83.21 | 3,260,648 | +1.89(+2.32%) |
Jul 22, 2020 | 82.45 | 82.50 | 81.13 | 81.32 | 1,666,070 | -0.90(-1.09%) |
Jul 21, 2020 | 81.46 | 82.78 | 81.23 | 82.22 | 2,311,064 | -0.38(-0.46%) |
Jul 20, 2020 | 84.06 | 84.48 | 82.17 | 82.59 | 2,385,768 | -1.32(-1.57%) |
Jul 17, 2020 | 83.87 | 84.98 | 83.52 | 83.92 | 1,893,824 | -0.57(-0.67%) |
Jul 16, 2020 | 84.95 | 85.33 | 84.20 | 84.48 | 2,484,249 | +0.66(+0.79%) |
Jul 15, 2020 | 83.54 | 85.29 | 83.26 | 83.82 | 3,712,519 | -1.65(-1.93%) |
Jul 14, 2020 | 88.64 | 89.34 | 85.29 | 85.47 | 5,273,807 | -2.27(-2.58%) |
Jul 13, 2020 | 84.91 | 88.12 | 83.49 | 87.74 | 4,741,956 | +1.51(+1.75%) |
Jul 10, 2020 | 88.16 | 89.01 | 86.13 | 86.23 | 2,809,346 | -1.79(-2.04%) |
Jul 09, 2020 | 86.75 | 90.10 | 86.56 | 88.02 | 3,955,964 | +1.18(+1.36%) |
Jul 08, 2020 | 88.02 | 89.06 | 86.84 | 86.84 | 2,640,031 | -1.60(-1.81%) |
Jul 07, 2020 | 87.60 | 88.68 | 86.42 | 88.45 | 2,405,715 | +1.79(+2.07%) |
Jul 06, 2020 | 87.08 | 87.50 | 86.37 | 86.65 | 2,743,088 | -2.83(-3.16%) |
Jul 02, 2020 | 88.31 | 89.86 | 87.41 | 89.49 | 3,302,957 | -0.90(-0.99%) |
Jul 01, 2020 | 91.00 | 91.28 | 89.63 | 90.38 | 3,161,906 | -1.18(-1.29%) |
Jun 30, 2020 | 94.49 | 94.54 | 90.62 | 91.56 | 3,040,370 | -2.64(-2.81%) |
Jun 29, 2020 | 96.19 | 97.70 | 94.11 | 94.21 | 3,814,057 | -2.74(-2.82%) |
Jun 26, 2020 | 93.36 | 97.37 | 93.17 | 96.94 | 4,881,401 | +4.34(+4.69%) |
Jun 25, 2020 | 95.10 | 96.38 | 92.41 | 92.60 | 3,983,772 | -2.03(-2.14%) |
Jun 24, 2020 | 91.37 | 95.81 | 91.00 | 94.63 | 4,742,552 | +4.53(+5.03%) |
Jun 23, 2020 | 89.20 | 90.29 | 88.64 | 90.10 | 2,713,958 | -0.76(-0.83%) |
Jun 22, 2020 | 92.46 | 93.21 | 90.67 | 90.85 | 1,994,001 | -1.32(-1.43%) |
Jun 19, 2020 | 88.92 | 92.93 | 88.75 | 92.18 | 3,277,680 | +1.13(+1.24%) |
Jun 18, 2020 | 92.13 | 92.36 | 90.71 | 91.04 | 2,287,353 | -0.09(-0.10%) |
Jun 17, 2020 | 89.77 | 91.56 | 89.53 | 91.14 | 2,604,878 | +0.80(+0.89%) |
Jun 16, 2020 | 88.78 | 93.59 | 88.73 | 90.34 | 5,714,286 | -3.63(-3.87%) |
Jun 15, 2020 | 99.77 | 100.53 | 93.21 | 93.97 | 5,150,165 | -1.84(-1.92%) |
Jun 12, 2020 | 93.17 | 99.49 | 92.60 | 95.81 | 7,185,823 | -2.36(-2.40%) |
Jun 11, 2020 | 92.27 | 98.55 | 91.85 | 98.17 | 6,529,591 | +10.19(+11.59%) |
Jun 10, 2020 | 86.75 | 88.45 | 86.18 | 87.98 | 3,354,856 | +0.99(+1.14%) |
Jun 09, 2020 | 87.31 | 87.83 | 86.18 | 86.98 | 2,599,327 | +1.27(+1.49%) |
Jun 08, 2020 | 87.36 | 87.74 | 85.66 | 85.71 | 2,735,277 | -2.17(-2.47%) |
Jun 05, 2020 | 89.16 | 89.20 | 86.76 | 87.88 | 4,914,158 | -4.81(-5.19%) |
Jun 04, 2020 | 92.88 | 94.06 | 91.70 | 92.70 | 2,880,555 | +0.52(+0.56%) |
Jun 03, 2020 | 93.36 | 93.59 | 91.56 | 92.18 | 3,709,012 | -2.55(-2.69%) |
Jun 02, 2020 | 95.81 | 96.61 | 94.72 | 94.72 | 2,778,726 | -1.65(-1.71%) |
Jun 01, 2020 | 97.65 | 97.98 | 95.95 | 96.38 | 2,332,862 | -0.80(-0.83%) |
May 29, 2020 | 98.41 | 100.20 | 96.75 | 97.18 | 4,417,920 | -0.85(-0.87%) |
May 28, 2020 | 96.94 | 98.50 | 95.53 | 98.03 | 4,150,728 | +0.33(+0.34%) |
May 27, 2020 | 98.59 | 102.18 | 97.70 | 97.70 | 4,265,022 | -2.93(-2.91%) |
May 26, 2020 | 98.64 | 100.95 | 98.50 | 100.62 | 4,001,179 | -2.69(-2.60%) |
May 22, 2020 | 103.88 | 104.83 | 103.13 | 103.31 | 2,598,888 | -0.38(-0.36%) |
May 21, 2020 | 102.42 | 104.49 | 101.71 | 103.69 | 3,327,482 | +1.46(+1.43%) |
May 20, 2020 | 103.03 | 103.22 | 101.57 | 102.23 | 3,217,117 | -3.54(-3.35%) |
May 19, 2020 | 104.12 | 105.86 | 102.89 | 105.77 | 3,458,070 | +2.08(+2.00%) |
May 18, 2020 | 105.16 | 105.49 | 102.42 | 103.69 | 5,240,774 | -6.84(-6.19%) |
May 15, 2020 | 113.51 | 114.36 | 110.44 | 110.54 | 3,849,643 | -0.85(-0.76%) |
May 14, 2020 | 116.53 | 118.51 | 111.39 | 111.39 | 5,851,382 | -2.88(-2.52%) |
May 13, 2020 | 110.82 | 116.29 | 109.97 | 114.26 | 7,284,412 | +3.92(+3.55%) |
May 12, 2020 | 105.20 | 110.39 | 104.87 | 110.35 | 3,250,621 | +4.34(+4.10%) |
May 11, 2020 | 107.70 | 108.03 | 105.01 | 106.00 | 2,671,035 | -0.09(-0.09%) |
May 08, 2020 | 107.23 | 108.17 | 105.86 | 106.10 | 3,544,709 | -3.73(-3.40%) |
May 07, 2020 | 109.78 | 110.25 | 108.18 | 109.83 | 3,567,620 | -2.59(-2.31%) |
May 06, 2020 | 109.64 | 112.61 | 109.26 | 112.42 | 3,118,707 | +1.42(+1.27%) |
May 05, 2020 | 110.63 | 111.39 | 108.60 | 111.01 | 3,729,520 | -2.08(-1.84%) |
May 04, 2020 | 115.63 | 116.67 | 112.85 | 113.08 | 3,331,058 | -0.71(-0.62%) |