Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 87.00 | 95.10 | 82.80 | 92.40 | 15,956 | +3.90(+4.41%) |
Jul 30, 2020 | 82.80 | 90.00 | 81.90 | 88.50 | 15,659 | +5.40(+6.50%) |
Jul 29, 2020 | 84.30 | 86.10 | 82.20 | 83.10 | 5,923 | -0.30(-0.36%) |
Jul 28, 2020 | 83.10 | 85.20 | 81.90 | 83.40 | 3,631 | +0.90(+1.09%) |
Jul 27, 2020 | 82.50 | 84.00 | 81.60 | 82.50 | 3,291 | +0.60(+0.73%) |
Jul 24, 2020 | 83.10 | 84.27 | 81.30 | 81.90 | 2,180 | -0.90(-1.09%) |
Jul 23, 2020 | 85.80 | 86.40 | 82.20 | 82.80 | 3,432 | -0.90(-1.08%) |
Jul 22, 2020 | 84.90 | 86.70 | 82.50 | 83.70 | 6,934 | -3.90(-4.45%) |
Jul 21, 2020 | 87.60 | 90.60 | 84.30 | 87.60 | 6,649 | +0.00(+0.00%) |
Jul 20, 2020 | 94.80 | 97.20 | 85.50 | 87.60 | 17,107 | -9.90(-10.15%) |
Jul 17, 2020 | 93.60 | 110.10 | 88.50 | 97.50 | 108,790 | +5.40(+5.86%) |
Jul 16, 2020 | 78.30 | 93.90 | 78.30 | 92.10 | 61,460 | +12.60(+15.85%) |
Jul 15, 2020 | 79.80 | 80.70 | 76.20 | 79.50 | 5,181 | +0.30(+0.38%) |
Jul 14, 2020 | 80.10 | 80.70 | 78.30 | 79.20 | 5,028 | -1.80(-2.22%) |
Jul 13, 2020 | 78.90 | 83.70 | 78.30 | 81.00 | 9,315 | +1.50(+1.89%) |
Jul 10, 2020 | 79.80 | 81.15 | 78.02 | 79.50 | 3,316 | -1.20(-1.49%) |
Jul 09, 2020 | 82.20 | 82.50 | 78.60 | 80.70 | 4,476 | -1.50(-1.82%) |
Jul 08, 2020 | 81.00 | 82.20 | 79.20 | 82.20 | 2,926 | +0.90(+1.11%) |
Jul 07, 2020 | 85.20 | 86.70 | 78.90 | 81.30 | 10,274 | -4.80(-5.57%) |
Jul 06, 2020 | 86.10 | 92.70 | 84.90 | 86.10 | 4,147 | +0.30(+0.35%) |
Jul 02, 2020 | 86.70 | 92.10 | 85.50 | 85.80 | 7,206 | +0.00(+0.00%) |
Jul 01, 2020 | 86.10 | 87.00 | 84.60 | 85.80 | 1,747 | +0.30(+0.35%) |
Jun 30, 2020 | 82.20 | 86.40 | 80.10 | 85.50 | 6,602 | +4.20(+5.17%) |
Jun 29, 2020 | 85.80 | 86.70 | 80.10 | 81.30 | 4,969 | -3.00(-3.56%) |
Jun 26, 2020 | 87.60 | 101.10 | 81.00 | 84.30 | 47,470 | -2.70(-3.10%) |
Jun 25, 2020 | 86.40 | 88.20 | 84.00 | 87.00 | 4,910 | +0.30(+0.35%) |
Jun 24, 2020 | 81.60 | 88.20 | 78.00 | 86.70 | 8,413 | +5.70(+7.04%) |
Jun 23, 2020 | 83.40 | 83.40 | 81.00 | 81.00 | 1,987 | -2.40(-2.88%) |
Jun 22, 2020 | 79.80 | 84.90 | 76.80 | 83.40 | 8,088 | +3.60(+4.51%) |
Jun 19, 2020 | 80.70 | 81.90 | 79.80 | 79.80 | 2,286 | -0.30(-0.37%) |
Jun 18, 2020 | 79.80 | 82.20 | 79.80 | 80.10 | 1,362 | +0.00(+0.00%) |
Jun 17, 2020 | 83.70 | 83.70 | 80.10 | 80.10 | 1,978 | -1.20(-1.48%) |
Jun 16, 2020 | 82.20 | 84.60 | 81.00 | 81.30 | 2,888 | -0.90(-1.09%) |
Jun 15, 2020 | 79.50 | 83.70 | 79.50 | 82.20 | 3,296 | +0.90(+1.11%) |
Jun 12, 2020 | 82.50 | 82.92 | 78.01 | 81.30 | 3,160 | +0.90(+1.12%) |
Jun 11, 2020 | 83.10 | 89.40 | 80.40 | 80.40 | 6,917 | -12.30(-13.27%) |
Jun 10, 2020 | 97.20 | 97.50 | 88.20 | 92.70 | 24,137 | +0.30(+0.32%) |
Jun 09, 2020 | 81.60 | 96.60 | 78.60 | 92.40 | 31,613 | +9.60(+11.59%) |
Jun 08, 2020 | 83.70 | 83.70 | 78.90 | 82.80 | 10,188 | -0.60(-0.72%) |
Jun 05, 2020 | 85.50 | 86.70 | 81.74 | 83.40 | 4,763 | -1.20(-1.42%) |
Jun 04, 2020 | 87.60 | 92.70 | 82.20 | 84.60 | 10,516 | -1.80(-2.08%) |
Jun 03, 2020 | 78.30 | 87.60 | 76.80 | 86.40 | 17,505 | +8.10(+10.34%) |
Jun 02, 2020 | 78.00 | 80.10 | 76.80 | 78.30 | 1,492 | +0.00(+0.00%) |
Jun 01, 2020 | 78.90 | 80.10 | 77.70 | 78.30 | 2,885 | -2.10(-2.61%) |
May 29, 2020 | 80.70 | 82.20 | 76.50 | 80.40 | 1,810 | -0.60(-0.74%) |
May 28, 2020 | 84.60 | 84.60 | 80.70 | 81.00 | 2,057 | +0.00(+0.00%) |
May 27, 2020 | 84.00 | 84.30 | 80.40 | 81.00 | 2,760 | -3.00(-3.57%) |
May 26, 2020 | 86.10 | 87.00 | 81.90 | 84.00 | 2,980 | +0.30(+0.36%) |
May 22, 2020 | 84.30 | 85.50 | 81.60 | 83.70 | 1,943 | -0.30(-0.36%) |
May 21, 2020 | 82.80 | 85.20 | 80.36 | 84.00 | 3,957 | +1.50(+1.82%) |
May 20, 2020 | 84.00 | 87.60 | 81.60 | 82.50 | 3,813 | +0.60(+0.73%) |
May 19, 2020 | 81.00 | 87.60 | 78.30 | 81.90 | 6,213 | +1.80(+2.25%) |
May 18, 2020 | 80.40 | 83.70 | 77.10 | 80.10 | 9,487 | +1.50(+1.91%) |
May 15, 2020 | 85.80 | 89.70 | 76.81 | 78.60 | 8,100 | -6.00(-7.09%) |
May 14, 2020 | 85.20 | 87.30 | 79.50 | 84.60 | 5,444 | -2.40(-2.76%) |
May 13, 2020 | 97.50 | 103.20 | 77.40 | 87.00 | 24,714 | -11.40(-11.59%) |
May 12, 2020 | 85.80 | 109.80 | 85.80 | 98.40 | 107,055 | +12.00(+13.89%) |
May 11, 2020 | 96.00 | 97.20 | 83.40 | 86.40 | 16,387 | -7.50(-7.99%) |
May 08, 2020 | 94.20 | 97.20 | 92.25 | 93.90 | 10,273 | +0.00(+0.00%) |
May 07, 2020 | 99.30 | 99.30 | 90.60 | 93.90 | 8,146 | -2.10(-2.19%) |
May 06, 2020 | 90.90 | 104.10 | 87.00 | 96.00 | 26,783 | +7.50(+8.47%) |
May 05, 2020 | 82.50 | 92.10 | 81.90 | 88.50 | 8,464 | +5.10(+6.12%) |
May 04, 2020 | 80.70 | 86.40 | 78.30 | 83.40 | 4,574 | -0.60(-0.71%) |