Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 97.44 | 99.37 | 96.38 | 97.40 | 18,184,554 | -1.46(-1.47%) |
Jul 30, 2020 | 94.45 | 99.31 | 92.87 | 98.85 | 45,665,256 | +13.06(+15.22%) |
Jul 29, 2020 | 84.92 | 86.34 | 84.60 | 85.79 | 12,283,872 | +1.46(+1.73%) |
Jul 28, 2020 | 85.00 | 85.39 | 83.53 | 84.34 | 6,307,459 | -1.15(-1.35%) |
Jul 27, 2020 | 83.02 | 85.62 | 82.32 | 85.49 | 8,696,193 | +3.51(+4.29%) |
Jul 24, 2020 | 82.27 | 83.27 | 80.70 | 81.98 | 10,322,783 | -0.72(-0.87%) |
Jul 23, 2020 | 85.68 | 85.74 | 82.29 | 82.70 | 10,220,235 | -2.70(-3.16%) |
Jul 22, 2020 | 85.53 | 86.03 | 84.54 | 85.40 | 4,734,782 | +0.27(+0.31%) |
Jul 21, 2020 | 86.27 | 86.55 | 84.67 | 85.13 | 7,698,145 | -0.79(-0.92%) |
Jul 20, 2020 | 85.02 | 86.02 | 84.20 | 85.92 | 5,860,785 | +0.87(+1.02%) |
Jul 17, 2020 | 84.55 | 85.26 | 83.92 | 85.06 | 6,490,626 | +0.95(+1.13%) |
Jul 16, 2020 | 84.16 | 84.61 | 83.63 | 84.11 | 6,698,580 | -1.24(-1.46%) |
Jul 15, 2020 | 85.70 | 85.70 | 83.93 | 85.35 | 6,672,614 | +0.16(+0.18%) |
Jul 14, 2020 | 83.79 | 85.42 | 82.26 | 85.19 | 7,121,441 | +0.97(+1.15%) |
Jul 13, 2020 | 86.04 | 86.81 | 84.11 | 84.23 | 8,246,123 | -1.09(-1.28%) |
Jul 10, 2020 | 85.77 | 86.25 | 84.44 | 85.31 | 6,167,169 | -0.68(-0.79%) |
Jul 09, 2020 | 86.64 | 86.64 | 84.33 | 86.00 | 6,817,415 | -0.32(-0.37%) |
Jul 08, 2020 | 86.02 | 86.32 | 85.16 | 86.32 | 7,255,054 | +1.35(+1.58%) |
Jul 07, 2020 | 85.74 | 86.27 | 84.76 | 84.97 | 7,287,059 | -0.70(-0.82%) |
Jul 06, 2020 | 85.96 | 86.46 | 84.94 | 85.67 | 7,515,919 | +0.95(+1.12%) |
Jul 02, 2020 | 84.01 | 85.31 | 83.74 | 84.72 | 9,018,651 | +1.93(+2.33%) |
Jul 01, 2020 | 83.93 | 84.20 | 82.61 | 82.80 | 7,579,991 | -1.32(-1.57%) |
Jun 30, 2020 | 82.26 | 84.78 | 82.08 | 84.12 | 10,168,725 | +2.03(+2.47%) |
Jun 29, 2020 | 81.35 | 82.22 | 79.94 | 82.09 | 6,364,080 | +0.91(+1.12%) |
Jun 26, 2020 | 82.14 | 82.75 | 80.73 | 81.17 | 9,896,097 | -0.87(-1.06%) |
Jun 25, 2020 | 81.80 | 82.50 | 80.53 | 82.04 | 7,651,941 | -0.17(-0.20%) |
Jun 24, 2020 | 82.23 | 82.84 | 80.62 | 82.21 | 8,894,856 | -0.19(-0.24%) |
Jun 23, 2020 | 83.13 | 83.56 | 82.18 | 82.40 | 8,431,953 | +0.20(+0.25%) |
Jun 22, 2020 | 81.82 | 82.48 | 80.80 | 82.20 | 8,703,207 | +0.30(+0.36%) |
Jun 19, 2020 | 82.88 | 83.23 | 80.73 | 81.90 | 25,171,484 | -1.02(-1.23%) |
Jun 18, 2020 | 82.86 | 83.45 | 82.11 | 82.93 | 6,187,710 | -0.02(-0.02%) |
Jun 17, 2020 | 83.63 | 84.00 | 82.35 | 82.94 | 8,261,623 | +0.39(+0.47%) |
Jun 16, 2020 | 82.91 | 83.41 | 80.93 | 82.56 | 13,711,650 | +2.89(+3.62%) |
Jun 15, 2020 | 77.16 | 79.84 | 76.64 | 79.67 | 10,684,257 | +1.06(+1.35%) |
Jun 12, 2020 | 79.54 | 80.36 | 77.03 | 78.61 | 10,966,121 | +1.13(+1.45%) |
Jun 11, 2020 | 81.34 | 82.13 | 77.38 | 77.49 | 16,520,561 | -6.45(-7.68%) |
Jun 10, 2020 | 83.23 | 84.97 | 83.03 | 83.93 | 9,841,386 | +1.16(+1.40%) |
Jun 09, 2020 | 83.21 | 83.36 | 82.13 | 82.77 | 7,942,755 | -1.49(-1.77%) |
Jun 08, 2020 | 82.08 | 84.38 | 81.47 | 84.26 | 10,567,857 | +2.60(+3.18%) |
Jun 05, 2020 | 81.16 | 82.52 | 80.99 | 81.66 | 12,884,097 | +2.31(+2.92%) |
Jun 04, 2020 | 77.42 | 79.96 | 77.42 | 79.35 | 13,128,664 | +1.78(+2.29%) |
Jun 03, 2020 | 78.34 | 79.27 | 77.12 | 77.57 | 14,127,150 | +0.12(+0.15%) |
Jun 02, 2020 | 73.15 | 77.68 | 73.13 | 77.45 | 14,479,849 | +4.48(+6.15%) |
Jun 01, 2020 | 73.11 | 73.65 | 72.52 | 72.96 | 7,077,117 | -1.05(-1.42%) |
May 29, 2020 | 72.02 | 74.31 | 71.29 | 74.02 | 11,541,852 | +2.53(+3.55%) |
May 28, 2020 | 73.43 | 74.57 | 71.13 | 71.48 | 12,202,074 | -1.08(-1.49%) |
May 27, 2020 | 71.63 | 72.59 | 69.70 | 72.56 | 9,971,124 | +1.16(+1.63%) |
May 26, 2020 | 73.39 | 73.73 | 71.18 | 71.40 | 10,999,619 | -0.62(-0.86%) |
May 22, 2020 | 71.62 | 72.08 | 70.73 | 72.02 | 6,043,125 | +0.64(+0.90%) |
May 21, 2020 | 72.73 | 73.29 | 71.26 | 71.38 | 8,888,072 | -2.41(-3.26%) |
May 20, 2020 | 73.17 | 75.00 | 72.93 | 73.79 | 12,432,342 | +2.32(+3.25%) |
May 19, 2020 | 72.98 | 73.35 | 71.38 | 71.46 | 8,870,796 | -1.69(-2.31%) |
May 18, 2020 | 70.71 | 73.38 | 70.66 | 73.16 | 14,418,612 | +3.82(+5.50%) |
May 15, 2020 | 68.33 | 71.11 | 68.06 | 69.34 | 32,342,298 | -3.75(-5.13%) |
May 14, 2020 | 70.92 | 73.21 | 69.98 | 73.09 | 10,877,654 | +1.71(+2.40%) |
May 13, 2020 | 72.17 | 72.76 | 70.24 | 71.38 | 10,469,647 | -0.38(-0.54%) |
May 12, 2020 | 74.39 | 74.85 | 71.75 | 71.77 | 7,990,627 | -1.89(-2.56%) |
May 11, 2020 | 73.48 | 74.37 | 72.79 | 73.65 | 7,211,303 | -0.07(-0.10%) |
May 08, 2020 | 72.94 | 74.21 | 72.63 | 73.72 | 8,624,044 | +1.58(+2.19%) |
May 07, 2020 | 72.94 | 73.37 | 71.62 | 72.14 | 7,970,894 | -0.04(-0.05%) |
May 06, 2020 | 72.12 | 73.34 | 71.86 | 72.18 | 8,932,626 | +1.13(+1.60%) |
May 05, 2020 | 70.24 | 72.12 | 70.06 | 71.04 | 8,238,511 | +1.78(+2.58%) |
May 04, 2020 | 68.78 | 69.50 | 67.80 | 69.26 | 7,870,540 | +0.04(+0.05%) |