Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 87.80 | 89.03 | 87.12 | 88.95 | 317,056 | +0.95(+1.08%) |
Jul 30, 2020 | 86.64 | 88.53 | 86.32 | 88.00 | 220,048 | +0.30(+0.34%) |
Jul 29, 2020 | 87.88 | 88.79 | 86.63 | 87.70 | 315,842 | +0.14(+0.17%) |
Jul 28, 2020 | 84.20 | 88.23 | 84.20 | 87.56 | 384,406 | +3.47(+4.13%) |
Jul 27, 2020 | 84.17 | 84.48 | 82.87 | 84.08 | 601,558 | -0.57(-0.67%) |
Jul 24, 2020 | 85.80 | 86.01 | 84.54 | 84.65 | 401,892 | -0.89(-1.04%) |
Jul 23, 2020 | 86.01 | 86.75 | 84.92 | 85.54 | 231,130 | -0.70(-0.81%) |
Jul 22, 2020 | 84.19 | 86.42 | 83.89 | 86.24 | 272,837 | +1.67(+1.97%) |
Jul 21, 2020 | 86.25 | 86.47 | 84.39 | 84.57 | 278,491 | -1.04(-1.22%) |
Jul 20, 2020 | 86.69 | 87.51 | 85.06 | 85.62 | 216,276 | -1.21(-1.39%) |
Jul 17, 2020 | 86.01 | 87.39 | 85.25 | 86.82 | 400,899 | +1.44(+1.69%) |
Jul 16, 2020 | 86.07 | 86.52 | 85.11 | 85.38 | 323,535 | -1.03(-1.20%) |
Jul 15, 2020 | 87.08 | 87.56 | 85.80 | 86.41 | 574,838 | -0.64(-0.74%) |
Jul 14, 2020 | 85.30 | 87.32 | 85.30 | 87.06 | 365,206 | +1.76(+2.06%) |
Jul 13, 2020 | 86.62 | 87.05 | 85.20 | 85.30 | 424,257 | -1.10(-1.27%) |
Jul 10, 2020 | 85.80 | 86.95 | 85.67 | 86.39 | 409,416 | +0.81(+0.94%) |
Jul 09, 2020 | 85.48 | 85.84 | 84.83 | 85.59 | 213,533 | +0.03(+0.03%) |
Jul 08, 2020 | 85.53 | 86.37 | 85.32 | 85.56 | 434,480 | +0.20(+0.23%) |
Jul 07, 2020 | 85.38 | 86.32 | 85.04 | 85.36 | 325,746 | -1.24(-1.43%) |
Jul 06, 2020 | 89.69 | 89.88 | 85.98 | 86.60 | 276,474 | -1.60(-1.82%) |
Jul 02, 2020 | 89.32 | 89.37 | 87.51 | 88.21 | 252,120 | +0.21(+0.23%) |
Jul 01, 2020 | 85.14 | 88.36 | 84.48 | 88.00 | 374,329 | +2.89(+3.39%) |
Jun 30, 2020 | 83.50 | 86.05 | 83.50 | 85.11 | 661,818 | +1.72(+2.06%) |
Jun 29, 2020 | 82.99 | 83.56 | 81.89 | 83.39 | 282,982 | +1.34(+1.63%) |
Jun 26, 2020 | 82.67 | 83.48 | 81.57 | 82.06 | 384,204 | -1.07(-1.28%) |
Jun 25, 2020 | 82.62 | 83.58 | 81.81 | 83.12 | 269,128 | -0.13(-0.15%) |
Jun 24, 2020 | 83.45 | 84.70 | 81.72 | 83.25 | 402,949 | -1.00(-1.19%) |
Jun 23, 2020 | 85.81 | 86.03 | 83.57 | 84.25 | 370,268 | -0.92(-1.08%) |
Jun 22, 2020 | 83.90 | 85.24 | 82.07 | 85.18 | 422,151 | +0.93(+1.11%) |
Jun 19, 2020 | 87.38 | 87.38 | 84.19 | 84.24 | 1,123,384 | -1.65(-1.92%) |
Jun 18, 2020 | 86.74 | 87.53 | 85.66 | 85.89 | 355,159 | -1.52(-1.74%) |
Jun 17, 2020 | 89.25 | 89.25 | 87.12 | 87.42 | 254,234 | -1.69(-1.90%) |
Jun 16, 2020 | 91.15 | 91.15 | 88.27 | 89.11 | 332,415 | +0.82(+0.92%) |
Jun 15, 2020 | 84.24 | 89.21 | 84.24 | 88.30 | 347,162 | +1.84(+2.13%) |
Jun 12, 2020 | 87.63 | 87.93 | 84.41 | 86.46 | 483,267 | +1.39(+1.63%) |
Jun 11, 2020 | 86.31 | 87.62 | 84.89 | 85.07 | 375,859 | -4.51(-5.03%) |
Jun 10, 2020 | 91.79 | 91.79 | 89.11 | 89.58 | 437,955 | -2.51(-2.73%) |
Jun 09, 2020 | 92.10 | 92.80 | 90.46 | 92.09 | 584,067 | -1.46(-1.56%) |
Jun 08, 2020 | 93.49 | 94.23 | 92.38 | 93.55 | 449,911 | +0.91(+0.98%) |
Jun 05, 2020 | 93.23 | 93.97 | 91.84 | 92.64 | 375,725 | +1.78(+1.96%) |
Jun 04, 2020 | 91.28 | 91.28 | 89.24 | 90.86 | 324,395 | -0.54(-0.59%) |
Jun 03, 2020 | 89.58 | 91.84 | 89.24 | 91.40 | 441,713 | +2.43(+2.73%) |
Jun 02, 2020 | 89.29 | 89.57 | 87.96 | 88.97 | 409,498 | +0.51(+0.58%) |
Jun 01, 2020 | 87.37 | 88.82 | 85.83 | 88.46 | 240,166 | +1.08(+1.23%) |
May 29, 2020 | 87.02 | 87.92 | 86.12 | 87.38 | 511,937 | -0.38(-0.43%) |
May 28, 2020 | 86.46 | 87.91 | 85.52 | 87.76 | 474,661 | +1.48(+1.71%) |
May 27, 2020 | 85.58 | 86.50 | 83.99 | 86.28 | 472,366 | +2.90(+3.48%) |
May 26, 2020 | 82.68 | 84.24 | 82.29 | 83.37 | 330,445 | +2.83(+3.52%) |
May 22, 2020 | 80.37 | 81.27 | 79.29 | 80.54 | 248,661 | +0.59(+0.74%) |
May 21, 2020 | 78.80 | 80.19 | 78.56 | 79.95 | 355,581 | +0.92(+1.17%) |
May 20, 2020 | 80.14 | 80.14 | 77.94 | 79.03 | 341,389 | -0.11(-0.14%) |
May 19, 2020 | 78.50 | 79.90 | 77.88 | 79.13 | 240,130 | -0.06(-0.08%) |
May 18, 2020 | 77.91 | 79.76 | 76.55 | 79.20 | 278,936 | +3.74(+4.95%) |
May 15, 2020 | 75.69 | 76.36 | 74.43 | 75.46 | 358,880 | -0.79(-1.03%) |
May 14, 2020 | 76.30 | 76.88 | 74.10 | 76.25 | 316,637 | -1.08(-1.39%) |
May 13, 2020 | 78.42 | 78.56 | 76.75 | 77.32 | 328,194 | -1.03(-1.32%) |
May 12, 2020 | 82.86 | 83.29 | 77.92 | 78.35 | 477,172 | -4.51(-5.44%) |
May 11, 2020 | 82.01 | 83.93 | 81.44 | 82.86 | 606,469 | -0.28(-0.33%) |
May 08, 2020 | 77.74 | 83.46 | 77.74 | 83.14 | 712,629 | +6.90(+9.05%) |
May 07, 2020 | 76.26 | 77.76 | 75.51 | 76.24 | 382,372 | +1.22(+1.63%) |
May 06, 2020 | 76.30 | 76.83 | 74.80 | 75.02 | 298,910 | -1.26(-1.66%) |
May 05, 2020 | 76.11 | 77.89 | 75.80 | 76.28 | 306,997 | +0.83(+1.10%) |
May 04, 2020 | 76.90 | 77.05 | 73.95 | 75.45 | 355,914 | -1.83(-2.37%) |