Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 83.32 | 85.55 | 83.14 | 85.44 | 2,291,922 | +2.09(+2.51%) |
Jul 30, 2020 | 83.72 | 84.33 | 83.20 | 83.34 | 1,892,022 | -1.74(-2.04%) |
Jul 29, 2020 | 83.55 | 85.44 | 83.49 | 85.08 | 1,822,738 | +1.57(+1.87%) |
Jul 28, 2020 | 83.91 | 84.23 | 83.24 | 83.52 | 1,230,531 | -0.39(-0.46%) |
Jul 27, 2020 | 85.07 | 85.23 | 82.97 | 83.91 | 1,806,445 | -1.50(-1.76%) |
Jul 24, 2020 | 85.78 | 86.42 | 84.08 | 85.41 | 2,051,847 | -0.28(-0.33%) |
Jul 23, 2020 | 84.49 | 86.36 | 84.49 | 85.69 | 3,563,348 | +1.04(+1.23%) |
Jul 22, 2020 | 82.69 | 84.87 | 82.67 | 84.65 | 1,907,304 | +1.50(+1.81%) |
Jul 21, 2020 | 82.76 | 84.11 | 82.62 | 83.15 | 1,904,394 | +0.84(+1.02%) |
Jul 20, 2020 | 82.60 | 83.47 | 82.20 | 82.30 | 1,959,297 | -0.67(-0.81%) |
Jul 17, 2020 | 83.29 | 83.34 | 81.61 | 82.97 | 3,617,580 | +0.05(+0.07%) |
Jul 16, 2020 | 81.25 | 84.20 | 81.15 | 82.92 | 2,301,913 | +1.34(+1.64%) |
Jul 15, 2020 | 83.21 | 83.21 | 80.87 | 81.58 | 2,740,785 | +0.36(+0.45%) |
Jul 14, 2020 | 80.10 | 81.84 | 79.92 | 81.22 | 2,731,248 | +1.11(+1.39%) |
Jul 13, 2020 | 79.90 | 81.04 | 78.18 | 80.10 | 3,144,158 | +1.38(+1.76%) |
Jul 10, 2020 | 78.06 | 79.23 | 77.56 | 78.72 | 3,085,836 | +1.04(+1.34%) |
Jul 09, 2020 | 80.17 | 80.37 | 76.91 | 77.68 | 3,553,226 | -3.03(-3.76%) |
Jul 08, 2020 | 80.73 | 82.32 | 79.37 | 80.71 | 5,594,938 | -3.15(-3.76%) |
Jul 07, 2020 | 86.04 | 86.18 | 83.65 | 83.86 | 1,450,037 | -2.71(-3.13%) |
Jul 06, 2020 | 86.74 | 87.64 | 86.07 | 86.57 | 1,603,549 | +1.40(+1.65%) |
Jul 02, 2020 | 87.86 | 88.03 | 84.97 | 85.16 | 2,144,761 | -1.30(-1.51%) |
Jul 01, 2020 | 87.55 | 88.19 | 86.32 | 86.47 | 1,779,824 | -1.32(-1.51%) |
Jun 30, 2020 | 86.49 | 88.41 | 86.36 | 87.79 | 2,032,600 | +1.40(+1.62%) |
Jun 29, 2020 | 86.49 | 86.78 | 85.61 | 86.39 | 1,394,437 | +0.78(+0.91%) |
Jun 26, 2020 | 85.54 | 86.62 | 84.82 | 85.61 | 2,671,644 | -1.13(-1.30%) |
Jun 25, 2020 | 84.51 | 86.78 | 84.40 | 86.74 | 1,825,600 | +2.61(+3.10%) |
Jun 24, 2020 | 86.71 | 86.80 | 84.07 | 84.13 | 3,031,304 | -3.36(-3.84%) |
Jun 23, 2020 | 89.54 | 89.86 | 87.38 | 87.49 | 1,847,599 | -0.45(-0.51%) |
Jun 22, 2020 | 88.60 | 89.23 | 87.74 | 87.94 | 1,618,875 | -1.42(-1.59%) |
Jun 19, 2020 | 91.42 | 91.42 | 88.26 | 89.36 | 4,013,653 | -0.02(-0.02%) |
Jun 18, 2020 | 88.21 | 89.62 | 87.44 | 89.38 | 1,477,245 | +0.72(+0.82%) |
Jun 17, 2020 | 89.73 | 90.20 | 88.43 | 88.66 | 1,731,098 | -1.06(-1.18%) |
Jun 16, 2020 | 91.08 | 91.49 | 87.99 | 89.72 | 2,044,066 | +1.17(+1.32%) |
Jun 15, 2020 | 84.26 | 89.07 | 83.91 | 88.55 | 2,263,712 | +1.93(+2.23%) |
Jun 12, 2020 | 88.11 | 88.25 | 84.41 | 86.62 | 2,429,249 | +0.82(+0.96%) |
Jun 11, 2020 | 90.27 | 90.72 | 85.79 | 85.80 | 2,536,010 | -6.51(-7.05%) |
Jun 10, 2020 | 93.21 | 94.13 | 92.04 | 92.31 | 2,223,699 | -1.11(-1.19%) |
Jun 09, 2020 | 95.41 | 95.84 | 93.06 | 93.42 | 1,828,339 | -3.42(-3.53%) |
Jun 08, 2020 | 95.63 | 96.92 | 94.83 | 96.84 | 2,474,982 | +1.38(+1.44%) |
Jun 05, 2020 | 96.35 | 96.49 | 93.10 | 95.46 | 2,555,860 | +3.27(+3.54%) |
Jun 04, 2020 | 90.42 | 92.41 | 89.83 | 92.20 | 2,187,792 | +1.31(+1.44%) |
Jun 03, 2020 | 90.74 | 91.33 | 90.25 | 90.88 | 1,848,557 | +1.28(+1.42%) |
Jun 02, 2020 | 89.97 | 90.26 | 89.01 | 89.61 | 1,752,275 | -0.06(-0.07%) |
Jun 01, 2020 | 89.03 | 90.14 | 88.68 | 89.67 | 1,768,881 | +1.14(+1.29%) |
May 29, 2020 | 88.42 | 88.73 | 86.98 | 88.53 | 2,333,794 | -0.41(-0.46%) |
May 28, 2020 | 89.24 | 89.89 | 87.73 | 88.94 | 2,135,242 | +0.97(+1.10%) |
May 27, 2020 | 86.78 | 87.99 | 85.09 | 87.97 | 3,012,471 | +3.31(+3.91%) |
May 26, 2020 | 88.12 | 88.32 | 84.50 | 84.66 | 3,062,663 | -0.69(-0.81%) |
May 22, 2020 | 85.00 | 85.57 | 83.43 | 85.35 | 1,677,749 | +0.62(+0.73%) |
May 21, 2020 | 86.85 | 87.16 | 82.88 | 84.73 | 3,302,087 | -2.57(-2.95%) |
May 20, 2020 | 88.73 | 89.06 | 87.09 | 87.30 | 2,651,595 | -0.25(-0.29%) |
May 19, 2020 | 88.55 | 89.46 | 87.51 | 87.56 | 1,311,374 | -1.59(-1.79%) |
May 18, 2020 | 88.47 | 90.04 | 88.27 | 89.15 | 1,790,648 | +3.29(+3.84%) |
May 15, 2020 | 83.78 | 86.06 | 82.86 | 85.85 | 2,710,262 | +1.31(+1.55%) |
May 14, 2020 | 82.07 | 84.75 | 80.57 | 84.54 | 1,877,912 | +1.66(+2.00%) |
May 13, 2020 | 87.25 | 87.66 | 82.31 | 82.88 | 3,108,665 | -4.92(-5.61%) |
May 12, 2020 | 91.88 | 92.31 | 87.79 | 87.81 | 1,815,400 | -3.86(-4.21%) |
May 11, 2020 | 89.90 | 92.19 | 88.92 | 91.67 | 2,309,759 | +0.95(+1.04%) |
May 08, 2020 | 92.35 | 92.53 | 90.59 | 90.72 | 2,463,632 | -0.05(-0.06%) |
May 07, 2020 | 92.34 | 93.66 | 90.16 | 90.78 | 2,675,891 | -0.57(-0.62%) |
May 06, 2020 | 92.11 | 93.88 | 90.94 | 91.35 | 2,745,715 | -0.60(-0.66%) |
May 05, 2020 | 91.05 | 93.00 | 91.05 | 91.95 | 2,229,572 | +1.63(+1.80%) |
May 04, 2020 | 89.10 | 90.68 | 88.36 | 90.32 | 1,720,145 | +0.54(+0.60%) |