Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 87.10 | 88.14 | 86.11 | 87.83 | 485,585 | +1.32(+1.52%) |
Jul 30, 2020 | 86.16 | 87.12 | 84.89 | 86.51 | 414,348 | -0.15(-0.17%) |
Jul 29, 2020 | 85.81 | 88.11 | 85.72 | 86.66 | 476,902 | +2.12(+2.50%) |
Jul 28, 2020 | 87.23 | 87.55 | 84.21 | 84.55 | 420,872 | -2.99(-3.41%) |
Jul 27, 2020 | 87.49 | 88.07 | 85.85 | 87.53 | 619,481 | +1.21(+1.40%) |
Jul 24, 2020 | 85.55 | 86.61 | 83.86 | 86.33 | 492,268 | +0.06(+0.08%) |
Jul 23, 2020 | 87.59 | 89.46 | 85.81 | 86.26 | 553,232 | -1.41(-1.61%) |
Jul 22, 2020 | 87.03 | 87.80 | 86.21 | 87.67 | 417,776 | +0.63(+0.72%) |
Jul 21, 2020 | 87.84 | 88.28 | 86.28 | 87.04 | 313,271 | -0.37(-0.42%) |
Jul 20, 2020 | 85.37 | 87.73 | 84.53 | 87.41 | 343,261 | +2.31(+2.71%) |
Jul 17, 2020 | 86.67 | 87.06 | 84.58 | 85.10 | 424,685 | -1.10(-1.28%) |
Jul 16, 2020 | 85.97 | 87.16 | 84.94 | 86.21 | 381,734 | -0.13(-0.15%) |
Jul 15, 2020 | 84.42 | 86.91 | 83.22 | 86.34 | 558,382 | +1.93(+2.29%) |
Jul 14, 2020 | 81.54 | 84.47 | 79.98 | 84.41 | 564,224 | +2.87(+3.52%) |
Jul 13, 2020 | 83.10 | 85.89 | 81.41 | 81.54 | 813,521 | -0.84(-1.02%) |
Jul 10, 2020 | 82.31 | 82.56 | 81.03 | 82.38 | 593,481 | +0.12(+0.15%) |
Jul 09, 2020 | 82.80 | 83.50 | 79.59 | 82.26 | 808,846 | +0.38(+0.46%) |
Jul 08, 2020 | 77.75 | 83.26 | 77.75 | 81.88 | 1,644,363 | +4.06(+5.22%) |
Jul 07, 2020 | 76.77 | 79.56 | 76.36 | 77.82 | 844,969 | +0.64(+0.83%) |
Jul 06, 2020 | 78.19 | 78.63 | 76.42 | 77.18 | 635,993 | -0.44(-0.56%) |
Jul 02, 2020 | 77.64 | 78.10 | 76.46 | 77.62 | 643,387 | +0.88(+1.15%) |
Jul 01, 2020 | 74.59 | 76.89 | 74.42 | 76.73 | 736,332 | +3.06(+4.16%) |
Jun 30, 2020 | 73.12 | 73.79 | 70.29 | 73.67 | 911,006 | +0.96(+1.31%) |
Jun 29, 2020 | 73.86 | 74.84 | 72.26 | 72.72 | 696,463 | -0.59(-0.81%) |
Jun 26, 2020 | 77.52 | 77.52 | 72.74 | 73.31 | 2,506,613 | -3.92(-5.08%) |
Jun 25, 2020 | 75.75 | 78.13 | 74.62 | 77.23 | 650,907 | +1.47(+1.93%) |
Jun 24, 2020 | 76.31 | 77.62 | 74.05 | 75.77 | 705,406 | -1.28(-1.67%) |
Jun 23, 2020 | 78.37 | 78.86 | 76.69 | 77.05 | 786,312 | -0.83(-1.07%) |
Jun 22, 2020 | 77.28 | 78.73 | 76.19 | 77.88 | 681,376 | +0.79(+1.02%) |
Jun 19, 2020 | 77.22 | 77.55 | 75.93 | 77.10 | 795,045 | +0.56(+0.73%) |
Jun 18, 2020 | 76.68 | 78.19 | 75.60 | 76.54 | 584,411 | -0.35(-0.46%) |
Jun 17, 2020 | 75.18 | 77.18 | 74.91 | 76.89 | 762,216 | +2.56(+3.44%) |
Jun 16, 2020 | 73.82 | 74.39 | 72.29 | 74.33 | 605,542 | +1.48(+2.02%) |
Jun 15, 2020 | 72.51 | 74.32 | 71.94 | 72.86 | 522,963 | -0.47(-0.65%) |
Jun 12, 2020 | 74.45 | 74.60 | 71.46 | 73.33 | 754,085 | +0.38(+0.52%) |
Jun 11, 2020 | 73.76 | 77.33 | 72.51 | 72.95 | 803,270 | -2.27(-3.02%) |
Jun 10, 2020 | 74.72 | 75.82 | 73.66 | 75.22 | 839,564 | +0.66(+0.88%) |
Jun 09, 2020 | 71.17 | 74.86 | 70.51 | 74.56 | 946,583 | +2.95(+4.12%) |
Jun 08, 2020 | 73.43 | 73.77 | 70.28 | 71.61 | 1,071,015 | -1.73(-2.37%) |
Jun 05, 2020 | 74.95 | 75.87 | 71.44 | 73.35 | 1,250,234 | -1.22(-1.64%) |
Jun 04, 2020 | 74.09 | 76.25 | 74.09 | 74.57 | 646,760 | -0.18(-0.24%) |
Jun 03, 2020 | 75.78 | 76.38 | 73.49 | 74.75 | 806,395 | -0.85(-1.13%) |
Jun 02, 2020 | 74.06 | 75.72 | 73.47 | 75.60 | 1,119,330 | +1.72(+2.32%) |
Jun 01, 2020 | 72.75 | 75.67 | 72.27 | 73.89 | 841,079 | +1.62(+2.25%) |
May 29, 2020 | 71.58 | 72.87 | 70.53 | 72.26 | 947,026 | +1.82(+2.58%) |
May 28, 2020 | 73.78 | 74.02 | 69.82 | 70.44 | 796,493 | -2.63(-3.59%) |
May 27, 2020 | 69.50 | 73.35 | 66.19 | 73.07 | 2,022,306 | +4.24(+6.16%) |
May 26, 2020 | 72.34 | 72.88 | 68.67 | 68.83 | 1,064,207 | -3.26(-4.52%) |
May 22, 2020 | 73.14 | 73.23 | 71.59 | 72.09 | 461,872 | -0.88(-1.21%) |
May 21, 2020 | 73.87 | 73.89 | 72.19 | 72.97 | 698,874 | -0.89(-1.21%) |
May 20, 2020 | 74.08 | 75.13 | 72.42 | 73.86 | 721,142 | +0.95(+1.30%) |
May 19, 2020 | 72.99 | 74.68 | 71.76 | 72.91 | 729,468 | +0.45(+0.61%) |
May 18, 2020 | 77.85 | 78.21 | 72.44 | 72.47 | 875,486 | -3.52(-4.63%) |
May 15, 2020 | 73.95 | 76.78 | 73.19 | 75.98 | 471,357 | +1.52(+2.04%) |
May 14, 2020 | 74.99 | 75.95 | 73.18 | 74.46 | 657,711 | -0.73(-0.97%) |
May 13, 2020 | 74.62 | 76.46 | 73.90 | 75.19 | 673,543 | +1.15(+1.55%) |
May 12, 2020 | 76.82 | 77.35 | 73.88 | 74.04 | 912,659 | -3.05(-3.96%) |
May 11, 2020 | 75.16 | 78.16 | 74.92 | 77.10 | 1,251,096 | +1.76(+2.34%) |
May 08, 2020 | 74.03 | 75.67 | 73.48 | 75.33 | 1,118,517 | +0.57(+0.76%) |
May 07, 2020 | 71.91 | 74.95 | 71.24 | 74.76 | 1,558,465 | +3.62(+5.08%) |
May 06, 2020 | 68.30 | 72.22 | 67.55 | 71.14 | 2,232,580 | +0.68(+0.97%) |
May 05, 2020 | 67.61 | 70.51 | 67.03 | 70.46 | 1,326,451 | +3.16(+4.70%) |
May 04, 2020 | 65.55 | 68.22 | 65.05 | 67.30 | 921,013 | +1.08(+1.63%) |