Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 86.26 | 86.66 | 85.16 | 86.40 | 16,262,114 | -0.34(-0.39%) |
Jul 30, 2020 | 87.21 | 87.39 | 85.88 | 86.74 | 16,578,137 | -2.38(-2.67%) |
Jul 29, 2020 | 86.79 | 89.15 | 86.72 | 89.12 | 14,249,848 | +1.95(+2.24%) |
Jul 28, 2020 | 86.28 | 87.52 | 86.28 | 87.17 | 13,146,808 | +0.54(+0.62%) |
Jul 27, 2020 | 87.18 | 87.29 | 85.98 | 86.64 | 13,370,527 | -1.23(-1.40%) |
Jul 24, 2020 | 89.05 | 89.23 | 87.56 | 87.87 | 14,254,096 | -0.63(-0.71%) |
Jul 23, 2020 | 88.07 | 88.83 | 87.59 | 88.49 | 14,391,152 | +0.26(+0.29%) |
Jul 22, 2020 | 89.09 | 89.52 | 87.20 | 88.24 | 15,957,867 | -0.64(-0.72%) |
Jul 21, 2020 | 87.36 | 89.45 | 87.30 | 88.88 | 19,913,118 | +1.89(+2.17%) |
Jul 20, 2020 | 87.11 | 87.97 | 86.96 | 86.99 | 16,165,906 | -0.77(-0.88%) |
Jul 17, 2020 | 89.41 | 89.48 | 87.74 | 87.76 | 18,076,410 | -1.65(-1.85%) |
Jul 16, 2020 | 88.32 | 90.50 | 88.11 | 89.42 | 18,885,384 | +0.25(+0.28%) |
Jul 15, 2020 | 90.20 | 90.56 | 88.20 | 89.17 | 25,161,886 | +1.36(+1.55%) |
Jul 14, 2020 | 87.95 | 89.36 | 86.40 | 87.81 | 47,775,160 | +0.50(+0.57%) |
Jul 13, 2020 | 88.27 | 88.75 | 86.03 | 87.31 | 35,843,828 | +1.23(+1.43%) |
Jul 10, 2020 | 82.25 | 86.58 | 82.14 | 86.07 | 32,384,864 | +4.46(+5.47%) |
Jul 09, 2020 | 83.61 | 84.15 | 81.16 | 81.61 | 28,616,834 | -1.81(-2.17%) |
Jul 08, 2020 | 82.51 | 83.45 | 82.08 | 83.42 | 20,978,590 | +0.88(+1.06%) |
Jul 07, 2020 | 83.88 | 84.13 | 82.25 | 82.54 | 28,797,764 | -2.40(-2.82%) |
Jul 06, 2020 | 84.43 | 85.12 | 83.58 | 84.94 | 20,806,202 | +2.09(+2.53%) |
Jul 02, 2020 | 84.70 | 84.90 | 82.19 | 82.84 | 31,144,912 | +0.27(+0.32%) |
Jul 01, 2020 | 84.02 | 84.75 | 82.37 | 82.58 | 21,176,424 | -0.71(-0.85%) |
Jun 30, 2020 | 82.20 | 83.82 | 81.97 | 83.28 | 21,596,190 | +0.94(+1.14%) |
Jun 29, 2020 | 82.70 | 83.67 | 81.62 | 82.35 | 20,868,196 | +0.36(+0.44%) |
Jun 26, 2020 | 84.21 | 84.44 | 81.46 | 81.98 | 47,317,056 | -4.75(-5.48%) |
Jun 25, 2020 | 83.54 | 86.96 | 83.46 | 86.74 | 29,053,598 | +2.92(+3.49%) |
Jun 24, 2020 | 85.67 | 85.75 | 83.51 | 83.82 | 25,868,354 | -2.90(-3.34%) |
Jun 23, 2020 | 87.63 | 88.52 | 86.64 | 86.71 | 17,355,776 | +1.04(+1.22%) |
Jun 22, 2020 | 86.11 | 86.73 | 85.48 | 85.67 | 18,298,936 | -0.94(-1.08%) |
Jun 19, 2020 | 89.01 | 89.08 | 85.65 | 86.60 | 45,594,516 | -1.00(-1.14%) |
Jun 18, 2020 | 87.37 | 89.00 | 86.89 | 87.61 | 18,700,484 | -0.48(-0.54%) |
Jun 17, 2020 | 90.78 | 90.79 | 87.84 | 88.08 | 17,648,524 | -2.28(-2.53%) |
Jun 16, 2020 | 93.30 | 93.57 | 87.93 | 90.37 | 25,052,910 | +0.72(+0.80%) |
Jun 15, 2020 | 85.37 | 89.81 | 84.89 | 89.65 | 25,004,460 | +1.22(+1.38%) |
Jun 12, 2020 | 89.17 | 89.54 | 86.18 | 88.43 | 28,072,786 | +2.36(+2.74%) |
Jun 11, 2020 | 88.57 | 89.94 | 85.48 | 86.07 | 40,921,496 | -7.84(-8.34%) |
Jun 10, 2020 | 97.81 | 97.84 | 93.72 | 93.91 | 28,101,786 | -3.97(-4.05%) |
Jun 09, 2020 | 97.97 | 98.84 | 96.52 | 97.88 | 19,229,562 | -2.58(-2.57%) |
Jun 08, 2020 | 100.42 | 101.11 | 99.12 | 100.45 | 28,092,674 | +1.97(+2.00%) |
Jun 05, 2020 | 101.76 | 102.51 | 96.98 | 98.49 | 47,694,948 | +4.24(+4.50%) |
Jun 04, 2020 | 91.93 | 94.40 | 91.01 | 94.25 | 30,241,990 | +1.92(+2.08%) |
Jun 03, 2020 | 89.94 | 92.90 | 89.48 | 92.32 | 29,275,512 | +4.73(+5.40%) |
Jun 02, 2020 | 88.79 | 88.92 | 86.71 | 87.60 | 23,925,034 | +0.29(+0.33%) |
Jun 01, 2020 | 86.55 | 88.11 | 86.22 | 87.30 | 17,161,702 | +1.14(+1.33%) |
May 29, 2020 | 87.36 | 87.82 | 85.69 | 86.16 | 29,971,734 | -2.26(-2.55%) |
May 28, 2020 | 91.15 | 91.16 | 88.01 | 88.42 | 27,933,898 | -1.34(-1.49%) |
May 27, 2020 | 90.38 | 90.83 | 87.48 | 89.76 | 44,476,432 | +4.91(+5.79%) |
May 26, 2020 | 82.25 | 86.33 | 82.00 | 84.84 | 46,558,232 | +5.62(+7.10%) |
May 22, 2020 | 79.70 | 80.01 | 78.56 | 79.22 | 15,312,090 | -0.62(-0.78%) |
May 21, 2020 | 79.93 | 81.25 | 79.40 | 79.84 | 16,505,874 | -1.03(-1.27%) |
May 20, 2020 | 80.32 | 81.81 | 80.02 | 80.87 | 23,204,224 | +2.36(+3.00%) |
May 19, 2020 | 79.73 | 80.75 | 78.44 | 78.51 | 22,125,222 | -1.58(-1.97%) |
May 18, 2020 | 78.53 | 80.71 | 77.81 | 80.09 | 34,467,980 | +4.03(+5.30%) |
May 15, 2020 | 76.90 | 77.28 | 75.53 | 76.06 | 29,475,820 | -1.43(-1.85%) |
May 14, 2020 | 73.24 | 78.02 | 72.96 | 77.49 | 39,676,200 | +3.09(+4.15%) |
May 13, 2020 | 76.48 | 76.91 | 73.85 | 74.40 | 40,030,556 | -2.66(-3.45%) |
May 12, 2020 | 79.82 | 80.39 | 76.94 | 77.06 | 31,550,198 | -2.60(-3.27%) |
May 11, 2020 | 80.67 | 80.67 | 79.10 | 79.66 | 36,014,084 | -2.42(-2.95%) |
May 08, 2020 | 82.17 | 83.30 | 81.56 | 82.08 | 23,146,634 | +1.32(+1.63%) |
May 07, 2020 | 80.88 | 82.27 | 80.20 | 80.76 | 18,935,156 | +0.83(+1.04%) |
May 06, 2020 | 81.60 | 82.13 | 79.63 | 79.93 | 23,684,058 | -1.53(-1.88%) |
May 05, 2020 | 82.92 | 83.42 | 81.37 | 81.46 | 20,393,418 | -0.12(-0.15%) |
May 04, 2020 | 81.48 | 82.05 | 80.40 | 81.58 | 17,755,630 | -0.98(-1.19%) |