Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 85.74 | 86.97 | 85.16 | 86.88 | 2,797,200 | +0.81(+0.94%) |
Jul 30, 2020 | 84.48 | 86.07 | 83.92 | 86.07 | 2,684,155 | +1.27(+1.50%) |
Jul 29, 2020 | 85.00 | 85.26 | 83.84 | 84.80 | 2,950,499 | +0.06(+0.07%) |
Jul 28, 2020 | 83.38 | 85.25 | 83.38 | 84.74 | 5,519,377 | +1.48(+1.78%) |
Jul 27, 2020 | 87.23 | 87.42 | 79.23 | 83.26 | 22,455,836 | -4.79(-5.44%) |
Jul 24, 2020 | 89.07 | 89.93 | 87.65 | 88.05 | 2,085,900 | -0.66(-0.74%) |
Jul 23, 2020 | 89.14 | 89.45 | 88.05 | 88.71 | 2,707,389 | -0.57(-0.64%) |
Jul 22, 2020 | 87.04 | 89.38 | 86.38 | 89.28 | 3,059,133 | +1.72(+1.96%) |
Jul 21, 2020 | 87.28 | 88.52 | 86.72 | 87.56 | 1,908,708 | +0.84(+0.97%) |
Jul 20, 2020 | 87.54 | 88.38 | 86.61 | 86.72 | 2,159,147 | -0.79(-0.90%) |
Jul 17, 2020 | 85.79 | 87.75 | 85.19 | 87.51 | 2,819,800 | +2.42(+2.84%) |
Jul 16, 2020 | 84.79 | 85.55 | 84.55 | 85.09 | 2,510,260 | +0.41(+0.48%) |
Jul 15, 2020 | 86.03 | 87.04 | 84.42 | 84.68 | 2,914,258 | -0.67(-0.79%) |
Jul 14, 2020 | 84.60 | 86.06 | 84.44 | 85.35 | 3,150,068 | +0.59(+0.70%) |
Jul 13, 2020 | 83.90 | 85.08 | 83.53 | 84.76 | 3,378,320 | +0.61(+0.72%) |
Jul 10, 2020 | 82.05 | 84.44 | 82.05 | 84.15 | 3,023,100 | +2.13(+2.60%) |
Jul 09, 2020 | 81.92 | 82.43 | 80.48 | 82.02 | 2,034,400 | -0.40(-0.49%) |
Jul 08, 2020 | 82.18 | 82.90 | 81.71 | 82.42 | 1,809,379 | +0.03(+0.04%) |
Jul 07, 2020 | 81.30 | 82.56 | 80.64 | 82.39 | 2,944,952 | +0.27(+0.33%) |
Jul 06, 2020 | 83.11 | 83.72 | 81.12 | 82.12 | 2,250,123 | -0.40(-0.48%) |
Jul 02, 2020 | 82.67 | 83.29 | 82.30 | 82.52 | 1,645,300 | +0.52(+0.63%) |
Jul 01, 2020 | 79.76 | 82.51 | 79.71 | 82.00 | 2,378,076 | +2.36(+2.96%) |
Jun 30, 2020 | 79.70 | 80.78 | 79.05 | 79.64 | 2,586,919 | +0.07(+0.09%) |
Jun 29, 2020 | 78.72 | 79.57 | 78.19 | 79.57 | 2,376,992 | +1.57(+2.01%) |
Jun 26, 2020 | 79.31 | 80.23 | 77.15 | 78.00 | 4,365,200 | -1.30(-1.64%) |
Jun 25, 2020 | 80.41 | 80.61 | 78.75 | 79.30 | 3,559,380 | -1.41(-1.75%) |
Jun 24, 2020 | 80.23 | 80.96 | 79.77 | 80.71 | 3,337,547 | -0.24(-0.30%) |
Jun 23, 2020 | 81.50 | 81.97 | 80.06 | 80.95 | 3,444,930 | +0.33(+0.41%) |
Jun 22, 2020 | 79.60 | 81.16 | 79.32 | 80.62 | 2,741,609 | +0.91(+1.14%) |
Jun 19, 2020 | 82.62 | 82.62 | 79.66 | 79.71 | 5,687,900 | -2.06(-2.52%) |
Jun 18, 2020 | 81.86 | 82.39 | 80.98 | 81.77 | 1,896,875 | -0.48(-0.58%) |
Jun 17, 2020 | 82.25 | 82.75 | 80.91 | 82.25 | 1,888,304 | +0.65(+0.80%) |
Jun 16, 2020 | 83.52 | 84.02 | 81.19 | 81.60 | 3,505,710 | -0.16(-0.20%) |
Jun 15, 2020 | 80.16 | 82.17 | 79.70 | 81.76 | 3,115,874 | -0.04(-0.05%) |
Jun 12, 2020 | 83.00 | 83.03 | 80.62 | 81.80 | 2,389,400 | +0.04(+0.05%) |
Jun 11, 2020 | 84.08 | 84.35 | 81.00 | 81.76 | 3,910,100 | -3.61(-4.23%) |
Jun 10, 2020 | 85.83 | 86.90 | 85.30 | 85.37 | 2,059,673 | -0.54(-0.63%) |
Jun 09, 2020 | 87.31 | 87.35 | 84.82 | 85.91 | 2,041,674 | -2.00(-2.28%) |
Jun 08, 2020 | 85.43 | 88.11 | 85.02 | 87.91 | 2,179,617 | +2.40(+2.81%) |
Jun 05, 2020 | 84.99 | 87.10 | 84.72 | 85.51 | 2,670,600 | +1.11(+1.32%) |
Jun 04, 2020 | 86.39 | 86.54 | 83.38 | 84.40 | 2,252,927 | -2.59(-2.98%) |
Jun 03, 2020 | 86.31 | 87.96 | 86.12 | 86.99 | 1,868,138 | +1.01(+1.17%) |
Jun 02, 2020 | 86.81 | 86.84 | 85.26 | 85.98 | 1,672,260 | -0.16(-0.19%) |
Jun 01, 2020 | 85.08 | 86.46 | 84.86 | 86.14 | 1,711,480 | +0.89(+1.04%) |
May 29, 2020 | 84.99 | 85.85 | 84.31 | 85.25 | 3,445,300 | +0.15(+0.18%) |
May 28, 2020 | 82.62 | 85.62 | 82.62 | 85.10 | 3,752,108 | +3.66(+4.49%) |
May 27, 2020 | 81.04 | 81.49 | 80.27 | 81.44 | 3,547,609 | +1.52(+1.90%) |
May 26, 2020 | 79.50 | 80.78 | 79.31 | 79.92 | 2,952,444 | +1.14(+1.45%) |
May 22, 2020 | 77.39 | 78.84 | 77.35 | 78.78 | 2,186,300 | +1.41(+1.82%) |
May 21, 2020 | 77.59 | 77.82 | 76.89 | 77.37 | 2,108,420 | -0.38(-0.49%) |
May 20, 2020 | 78.08 | 78.56 | 77.18 | 77.75 | 2,160,213 | +0.61(+0.79%) |
May 19, 2020 | 79.29 | 79.37 | 77.13 | 77.14 | 2,781,091 | -2.74(-3.43%) |
May 18, 2020 | 79.28 | 80.70 | 79.19 | 79.88 | 3,470,451 | +1.45(+1.85%) |
May 15, 2020 | 77.50 | 78.46 | 76.66 | 78.43 | 8,018,100 | +0.33(+0.42%) |
May 14, 2020 | 77.29 | 78.70 | 76.23 | 78.10 | 3,766,778 | +0.37(+0.48%) |
May 13, 2020 | 77.49 | 77.85 | 76.71 | 77.73 | 3,673,661 | -0.18(-0.23%) |
May 12, 2020 | 79.50 | 79.72 | 77.51 | 77.91 | 3,699,071 | -1.26(-1.59%) |
May 11, 2020 | 79.35 | 79.94 | 78.01 | 79.17 | 2,495,140 | -0.69(-0.86%) |
May 08, 2020 | 79.16 | 80.42 | 79.00 | 79.86 | 2,409,200 | +1.26(+1.60%) |
May 07, 2020 | 78.82 | 80.66 | 78.27 | 78.60 | 3,833,372 | -0.22(-0.28%) |
May 06, 2020 | 84.26 | 84.32 | 78.45 | 78.82 | 5,099,935 | -4.49(-5.39%) |
May 05, 2020 | 82.64 | 84.64 | 82.01 | 83.31 | 2,982,824 | +0.26(+0.31%) |
May 04, 2020 | 81.19 | 83.27 | 80.46 | 83.05 | 2,419,303 | +1.66(+2.04%) |