Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 84.35 | 87.90 | 83.72 | 83.74 | 3,078,535 | -1.15(-1.35%) |
Jul 30, 2020 | 85.65 | 88.05 | 84.39 | 84.89 | 2,868,047 | +2.06(+2.49%) |
Jul 29, 2020 | 84.01 | 84.47 | 82.25 | 82.82 | 1,725,920 | -1.57(-1.86%) |
Jul 28, 2020 | 83.40 | 84.58 | 82.75 | 84.39 | 2,085,791 | +1.99(+2.41%) |
Jul 27, 2020 | 83.47 | 84.01 | 82.10 | 82.40 | 1,728,788 | -1.11(-1.33%) |
Jul 24, 2020 | 83.28 | 84.24 | 82.14 | 83.51 | 2,982,424 | +1.68(+2.05%) |
Jul 23, 2020 | 79.27 | 82.75 | 79.12 | 81.83 | 3,642,109 | +3.05(+3.88%) |
Jul 22, 2020 | 80.88 | 80.88 | 78.58 | 78.78 | 2,273,414 | -1.64(-2.04%) |
Jul 21, 2020 | 79.92 | 81.03 | 78.66 | 80.42 | 2,494,489 | -1.49(-1.82%) |
Jul 20, 2020 | 82.21 | 83.47 | 81.03 | 81.91 | 1,983,662 | +0.08(+0.09%) |
Jul 17, 2020 | 80.76 | 82.40 | 80.72 | 81.83 | 1,963,543 | +0.50(+0.61%) |
Jul 16, 2020 | 81.72 | 82.79 | 80.11 | 81.33 | 2,561,680 | +1.22(+1.53%) |
Jul 15, 2020 | 78.62 | 81.87 | 78.62 | 80.11 | 3,956,504 | -2.29(-2.78%) |
Jul 14, 2020 | 88.40 | 88.89 | 81.83 | 82.40 | 5,268,393 | -5.38(-6.13%) |
Jul 13, 2020 | 85.92 | 88.36 | 82.37 | 87.79 | 6,019,479 | -0.27(-0.30%) |
Jul 10, 2020 | 92.18 | 92.83 | 87.75 | 88.05 | 3,559,430 | -3.89(-4.24%) |
Jul 09, 2020 | 88.32 | 93.94 | 88.05 | 91.95 | 4,563,979 | +3.63(+4.11%) |
Jul 08, 2020 | 89.54 | 91.07 | 87.98 | 88.32 | 2,805,146 | -1.79(-1.99%) |
Jul 07, 2020 | 88.25 | 90.50 | 87.41 | 90.12 | 3,356,698 | +3.70(+4.29%) |
Jul 06, 2020 | 87.25 | 88.59 | 86.15 | 86.41 | 4,044,795 | -4.73(-5.19%) |
Jul 02, 2020 | 88.28 | 91.80 | 87.14 | 91.15 | 4,140,862 | -1.22(-1.32%) |
Jul 01, 2020 | 90.77 | 92.56 | 89.28 | 92.37 | 3,153,135 | +0.57(+0.62%) |
Jun 30, 2020 | 94.81 | 95.27 | 90.50 | 91.80 | 3,268,492 | -2.14(-2.28%) |
Jun 29, 2020 | 98.63 | 100.01 | 93.86 | 93.94 | 4,777,414 | -6.87(-6.82%) |
Jun 26, 2020 | 94.93 | 101.46 | 94.51 | 100.81 | 5,453,915 | +7.79(+8.37%) |
Jun 25, 2020 | 97.79 | 99.17 | 92.71 | 93.02 | 4,589,839 | -3.21(-3.33%) |
Jun 24, 2020 | 91.61 | 98.02 | 91.22 | 96.23 | 6,312,429 | +7.14(+8.02%) |
Jun 23, 2020 | 88.02 | 89.73 | 87.52 | 89.09 | 3,482,150 | -1.57(-1.73%) |
Jun 22, 2020 | 93.06 | 94.39 | 90.19 | 90.65 | 3,239,400 | -1.68(-1.82%) |
Jun 19, 2020 | 86.53 | 93.36 | 86.30 | 92.33 | 5,143,375 | +2.21(+2.46%) |
Jun 18, 2020 | 91.68 | 92.56 | 89.31 | 90.12 | 3,717,257 | +0.46(+0.51%) |
Jun 17, 2020 | 87.06 | 90.31 | 86.87 | 89.66 | 3,360,097 | +1.83(+2.09%) |
Jun 16, 2020 | 84.35 | 93.36 | 84.31 | 87.83 | 5,991,352 | -4.96(-5.35%) |
Jun 15, 2020 | 102.83 | 104.13 | 92.29 | 92.79 | 5,357,024 | -2.90(-3.03%) |
Jun 12, 2020 | 92.79 | 101.95 | 91.19 | 95.69 | 7,959,242 | -5.46(-5.40%) |
Jun 11, 2020 | 92.29 | 101.92 | 90.54 | 101.15 | 8,132,576 | +17.18(+20.46%) |
Jun 10, 2020 | 81.56 | 84.50 | 80.72 | 83.97 | 4,186,902 | +2.63(+3.24%) |
Jun 09, 2020 | 81.56 | 82.52 | 80.04 | 81.33 | 3,317,117 | +2.21(+2.80%) |
Jun 08, 2020 | 82.10 | 82.10 | 78.97 | 79.12 | 3,494,344 | -4.24(-5.08%) |
Jun 05, 2020 | 84.62 | 85.19 | 80.91 | 83.36 | 6,104,563 | -8.59(-9.34%) |
Jun 04, 2020 | 93.10 | 94.05 | 90.84 | 91.95 | 3,179,957 | -0.19(-0.21%) |
Jun 03, 2020 | 95.46 | 96.19 | 91.30 | 92.14 | 4,108,181 | -6.11(-6.22%) |
Jun 02, 2020 | 99.89 | 100.89 | 98.25 | 98.25 | 3,339,264 | -3.09(-3.05%) |
Jun 01, 2020 | 103.18 | 104.51 | 101.00 | 101.34 | 2,678,886 | -1.41(-1.38%) |
May 29, 2020 | 103.71 | 106.92 | 101.23 | 102.76 | 5,235,741 | +0.34(+0.34%) |
May 28, 2020 | 98.29 | 103.06 | 98.14 | 102.41 | 3,836,079 | +1.57(+1.55%) |
May 27, 2020 | 103.48 | 107.95 | 100.85 | 100.85 | 5,240,864 | -7.03(-6.51%) |
May 26, 2020 | 107.15 | 108.48 | 105.50 | 107.87 | 4,195,996 | -7.64(-6.61%) |
May 22, 2020 | 115.62 | 118.03 | 115.28 | 115.51 | 3,026,839 | +0.12(+0.10%) |
May 21, 2020 | 114.71 | 117.08 | 112.19 | 115.39 | 4,514,550 | +0.95(+0.83%) |
May 20, 2020 | 115.01 | 115.97 | 113.18 | 114.44 | 3,301,685 | -5.42(-4.52%) |
May 19, 2020 | 115.13 | 119.86 | 114.33 | 119.86 | 3,469,658 | +5.73(+5.02%) |
May 18, 2020 | 118.53 | 118.79 | 112.65 | 114.14 | 4,533,673 | -15.31(-11.83%) |
May 15, 2020 | 133.99 | 135.18 | 128.84 | 129.45 | 4,092,152 | -0.95(-0.73%) |
May 14, 2020 | 141.78 | 145.41 | 130.40 | 130.40 | 6,711,488 | -6.76(-4.93%) |
May 13, 2020 | 130.67 | 140.29 | 129.75 | 137.16 | 5,660,801 | +8.21(+6.37%) |
May 12, 2020 | 120.13 | 128.95 | 119.60 | 128.95 | 3,643,722 | +6.95(+5.70%) |
May 11, 2020 | 123.53 | 124.44 | 120.02 | 122.00 | 3,004,441 | +1.45(+1.20%) |
May 08, 2020 | 122.54 | 124.21 | 120.21 | 120.55 | 3,706,241 | -7.29(-5.71%) |
May 07, 2020 | 127.54 | 128.72 | 124.29 | 127.84 | 3,842,500 | -3.82(-2.90%) |
May 06, 2020 | 125.97 | 131.89 | 125.63 | 131.66 | 3,655,337 | +3.36(+2.62%) |
May 05, 2020 | 126.39 | 128.57 | 123.61 | 128.30 | 2,789,301 | -2.18(-1.67%) |
May 04, 2020 | 134.64 | 137.01 | 130.13 | 130.48 | 3,291,072 | -0.27(-0.20%) |