Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 93.64 | 94.10 | 92.45 | 94.02 | 1,589,797 | +0.39(+0.42%) |
Jul 30, 2020 | 93.82 | 94.05 | 92.69 | 93.63 | 1,704,129 | -1.14(-1.20%) |
Jul 29, 2020 | 93.51 | 95.32 | 93.23 | 94.77 | 1,152,942 | +1.76(+1.89%) |
Jul 28, 2020 | 94.66 | 94.92 | 92.92 | 93.02 | 1,407,449 | -1.92(-2.03%) |
Jul 27, 2020 | 92.68 | 95.20 | 92.63 | 94.94 | 1,205,948 | +2.40(+2.59%) |
Jul 24, 2020 | 93.68 | 93.91 | 91.62 | 92.54 | 1,170,960 | -1.81(-1.91%) |
Jul 23, 2020 | 94.28 | 95.74 | 94.01 | 94.34 | 1,420,301 | +0.30(+0.32%) |
Jul 22, 2020 | 94.05 | 94.56 | 93.51 | 94.04 | 1,345,482 | +0.32(+0.34%) |
Jul 21, 2020 | 93.28 | 94.14 | 92.88 | 93.72 | 2,222,394 | +0.79(+0.85%) |
Jul 20, 2020 | 92.64 | 93.91 | 92.49 | 92.93 | 1,267,295 | +0.82(+0.89%) |
Jul 17, 2020 | 91.17 | 92.25 | 90.47 | 92.11 | 3,548,535 | +1.47(+1.63%) |
Jul 16, 2020 | 90.75 | 90.98 | 89.85 | 90.63 | 1,256,498 | -0.02(-0.02%) |
Jul 15, 2020 | 89.54 | 90.83 | 88.90 | 90.65 | 1,943,685 | +2.14(+2.41%) |
Jul 14, 2020 | 86.70 | 88.61 | 85.96 | 88.52 | 1,394,661 | +1.40(+1.60%) |
Jul 13, 2020 | 87.81 | 89.05 | 86.53 | 87.12 | 1,686,638 | -0.16(-0.18%) |
Jul 10, 2020 | 87.70 | 87.72 | 86.45 | 87.28 | 961,029 | -0.49(-0.56%) |
Jul 09, 2020 | 87.50 | 88.23 | 86.44 | 87.77 | 1,161,683 | +0.37(+0.42%) |
Jul 08, 2020 | 87.37 | 88.17 | 86.99 | 87.39 | 1,095,854 | +0.32(+0.37%) |
Jul 07, 2020 | 86.71 | 87.88 | 86.55 | 87.07 | 1,477,100 | -0.10(-0.11%) |
Jul 06, 2020 | 86.89 | 88.47 | 86.89 | 87.17 | 1,446,916 | +0.61(+0.71%) |
Jul 02, 2020 | 86.70 | 87.35 | 86.43 | 86.55 | 1,544,717 | +0.56(+0.65%) |
Jul 01, 2020 | 86.76 | 86.76 | 85.21 | 86.00 | 1,164,904 | -0.25(-0.29%) |
Jun 30, 2020 | 85.24 | 86.75 | 85.15 | 86.25 | 1,967,328 | +1.05(+1.24%) |
Jun 29, 2020 | 84.49 | 85.27 | 84.05 | 85.20 | 1,334,452 | +1.53(+1.83%) |
Jun 26, 2020 | 84.96 | 85.28 | 83.30 | 83.67 | 2,285,134 | -1.32(-1.56%) |
Jun 25, 2020 | 84.18 | 85.08 | 82.59 | 84.99 | 1,386,284 | +0.68(+0.81%) |
Jun 24, 2020 | 86.76 | 86.76 | 84.07 | 84.31 | 1,854,842 | -2.65(-3.05%) |
Jun 23, 2020 | 86.87 | 87.37 | 86.35 | 86.96 | 1,191,293 | +0.73(+0.85%) |
Jun 22, 2020 | 86.33 | 86.75 | 85.48 | 86.23 | 1,278,771 | -0.19(-0.23%) |
Jun 19, 2020 | 87.08 | 87.45 | 85.48 | 86.42 | 1,832,357 | +0.51(+0.59%) |
Jun 18, 2020 | 85.16 | 86.20 | 84.99 | 85.92 | 1,531,343 | +0.28(+0.33%) |
Jun 17, 2020 | 85.57 | 86.44 | 85.19 | 85.63 | 924,848 | +0.47(+0.55%) |
Jun 16, 2020 | 86.57 | 86.91 | 84.26 | 85.17 | 1,077,257 | +0.47(+0.55%) |
Jun 15, 2020 | 82.20 | 85.01 | 81.53 | 84.70 | 1,592,832 | +0.83(+0.99%) |
Jun 12, 2020 | 84.57 | 85.03 | 81.81 | 83.87 | 1,560,589 | +1.05(+1.27%) |
Jun 11, 2020 | 86.32 | 86.32 | 82.81 | 82.82 | 2,557,839 | -4.66(-5.32%) |
Jun 10, 2020 | 87.97 | 88.22 | 87.13 | 87.47 | 1,447,986 | +0.04(+0.04%) |
Jun 09, 2020 | 87.75 | 88.16 | 87.00 | 87.44 | 1,865,785 | -0.51(-0.58%) |
Jun 08, 2020 | 86.99 | 88.23 | 86.74 | 87.94 | 1,852,940 | -0.09(-0.10%) |
Jun 05, 2020 | 89.73 | 90.62 | 87.75 | 88.03 | 2,920,560 | -0.74(-0.83%) |
Jun 04, 2020 | 87.48 | 89.35 | 87.48 | 88.77 | 2,286,930 | +0.63(+0.72%) |
Jun 03, 2020 | 88.29 | 88.77 | 87.91 | 88.14 | 1,419,407 | +0.19(+0.22%) |
Jun 02, 2020 | 87.66 | 88.27 | 86.79 | 87.94 | 1,727,885 | +0.37(+0.42%) |
Jun 01, 2020 | 85.75 | 87.64 | 85.65 | 87.57 | 2,546,574 | +1.72(+2.01%) |
May 29, 2020 | 84.90 | 86.19 | 84.22 | 85.85 | 2,458,441 | +1.41(+1.67%) |
May 28, 2020 | 84.61 | 85.57 | 83.82 | 84.44 | 1,959,628 | +0.50(+0.59%) |
May 27, 2020 | 84.06 | 84.23 | 82.18 | 83.94 | 1,967,508 | +0.05(+0.06%) |
May 26, 2020 | 83.99 | 84.53 | 83.41 | 83.89 | 3,258,157 | +1.12(+1.35%) |
May 22, 2020 | 82.79 | 85.39 | 82.01 | 82.77 | 5,198,610 | +4.12(+5.24%) |
May 21, 2020 | 79.59 | 80.05 | 78.37 | 78.65 | 2,644,102 | -0.94(-1.17%) |
May 20, 2020 | 80.82 | 80.82 | 79.36 | 79.58 | 2,821,531 | -0.25(-0.32%) |
May 19, 2020 | 81.07 | 81.37 | 79.76 | 79.84 | 2,143,337 | -1.65(-2.02%) |
May 18, 2020 | 81.08 | 82.19 | 80.15 | 81.48 | 2,131,409 | +2.02(+2.54%) |
May 15, 2020 | 79.39 | 80.68 | 79.11 | 79.47 | 4,650,556 | -0.05(-0.06%) |
May 14, 2020 | 77.23 | 79.54 | 76.67 | 79.52 | 2,346,984 | +1.44(+1.85%) |
May 13, 2020 | 78.29 | 79.80 | 76.97 | 78.08 | 2,736,016 | +0.30(+0.39%) |
May 12, 2020 | 79.46 | 80.16 | 77.70 | 77.77 | 2,339,799 | -1.38(-1.75%) |
May 11, 2020 | 77.53 | 79.86 | 77.43 | 79.16 | 1,736,759 | +1.52(+1.96%) |
May 08, 2020 | 77.60 | 78.24 | 77.13 | 77.64 | 2,315,216 | +1.18(+1.54%) |
May 07, 2020 | 76.72 | 77.27 | 75.52 | 76.46 | 1,222,356 | +0.61(+0.81%) |
May 06, 2020 | 74.70 | 76.77 | 74.66 | 75.84 | 2,365,097 | +1.46(+1.96%) |
May 05, 2020 | 72.96 | 75.56 | 72.88 | 74.38 | 1,515,485 | +1.76(+2.43%) |
May 04, 2020 | 72.35 | 72.68 | 71.51 | 72.62 | 1,596,930 | +0.34(+0.47%) |