Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 87.22 | 87.25 | 84.47 | 86.65 | 390,489 | -1.15(-1.31%) |
Jul 30, 2020 | 90.63 | 90.63 | 86.18 | 87.81 | 431,926 | +1.65(+1.92%) |
Jul 29, 2020 | 85.01 | 86.79 | 83.54 | 86.16 | 252,331 | +2.11(+2.51%) |
Jul 28, 2020 | 83.73 | 84.87 | 83.73 | 84.04 | 233,774 | -0.14(-0.16%) |
Jul 27, 2020 | 82.11 | 84.45 | 81.82 | 84.18 | 191,755 | +2.12(+2.58%) |
Jul 24, 2020 | 83.62 | 83.62 | 81.72 | 82.06 | 362,253 | -1.47(-1.76%) |
Jul 23, 2020 | 82.39 | 83.95 | 82.39 | 83.53 | 268,535 | +1.41(+1.71%) |
Jul 22, 2020 | 81.43 | 82.35 | 81.33 | 82.12 | 342,228 | +0.10(+0.12%) |
Jul 21, 2020 | 80.83 | 82.12 | 80.62 | 82.02 | 359,305 | +1.88(+2.34%) |
Jul 20, 2020 | 79.89 | 80.47 | 79.23 | 80.14 | 210,178 | +0.22(+0.28%) |
Jul 17, 2020 | 79.01 | 80.53 | 78.61 | 79.92 | 194,988 | +0.64(+0.80%) |
Jul 16, 2020 | 79.31 | 80.33 | 78.83 | 79.28 | 201,824 | -0.45(-0.56%) |
Jul 15, 2020 | 78.59 | 80.26 | 78.31 | 79.73 | 314,493 | +3.17(+4.14%) |
Jul 14, 2020 | 75.03 | 76.65 | 74.79 | 76.57 | 186,493 | +1.41(+1.87%) |
Jul 13, 2020 | 75.87 | 77.20 | 75.03 | 75.16 | 158,900 | -0.02(-0.03%) |
Jul 10, 2020 | 74.30 | 75.36 | 73.69 | 75.18 | 181,075 | +1.22(+1.65%) |
Jul 09, 2020 | 74.65 | 75.56 | 73.27 | 73.96 | 194,638 | -1.25(-1.66%) |
Jul 08, 2020 | 76.96 | 77.76 | 74.75 | 75.21 | 201,759 | -1.96(-2.55%) |
Jul 07, 2020 | 77.43 | 78.57 | 77.11 | 77.17 | 211,032 | -1.27(-1.62%) |
Jul 06, 2020 | 80.17 | 80.17 | 78.30 | 78.44 | 318,092 | +0.22(+0.27%) |
Jul 02, 2020 | 78.28 | 78.88 | 76.89 | 78.23 | 168,594 | +1.00(+1.29%) |
Jul 01, 2020 | 77.70 | 78.10 | 76.81 | 77.23 | 252,639 | -0.11(-0.14%) |
Jun 30, 2020 | 76.50 | 77.70 | 75.86 | 77.34 | 303,217 | +0.67(+0.88%) |
Jun 29, 2020 | 73.99 | 76.66 | 73.64 | 76.66 | 260,545 | +3.83(+5.26%) |
Jun 26, 2020 | 72.29 | 74.72 | 71.82 | 72.83 | 624,762 | +0.02(+0.03%) |
Jun 25, 2020 | 72.66 | 73.10 | 70.70 | 72.81 | 319,678 | +0.17(+0.23%) |
Jun 24, 2020 | 75.65 | 75.65 | 72.34 | 72.65 | 440,603 | -3.63(-4.75%) |
Jun 23, 2020 | 76.53 | 76.53 | 75.28 | 76.27 | 219,516 | +0.48(+0.63%) |
Jun 22, 2020 | 74.91 | 75.87 | 73.61 | 75.79 | 284,455 | +0.52(+0.69%) |
Jun 19, 2020 | 75.04 | 77.85 | 73.66 | 75.28 | 672,333 | +1.15(+1.56%) |
Jun 18, 2020 | 74.01 | 74.71 | 73.70 | 74.12 | 300,234 | -0.22(-0.30%) |
Jun 17, 2020 | 75.91 | 75.91 | 73.84 | 74.35 | 179,548 | -1.25(-1.66%) |
Jun 16, 2020 | 77.11 | 77.71 | 74.94 | 75.60 | 201,266 | +1.77(+2.40%) |
Jun 15, 2020 | 70.94 | 75.02 | 70.09 | 73.83 | 337,416 | +1.06(+1.45%) |
Jun 12, 2020 | 75.14 | 75.79 | 70.78 | 72.77 | 346,908 | +0.56(+0.77%) |
Jun 11, 2020 | 76.14 | 76.65 | 71.90 | 72.22 | 324,890 | -6.67(-8.45%) |
Jun 10, 2020 | 79.11 | 79.82 | 78.17 | 78.88 | 319,835 | -0.40(-0.51%) |
Jun 09, 2020 | 80.92 | 80.99 | 78.84 | 79.28 | 262,965 | -2.61(-3.19%) |
Jun 08, 2020 | 82.70 | 83.11 | 81.61 | 81.89 | 200,741 | -0.33(-0.40%) |
Jun 05, 2020 | 80.72 | 82.91 | 80.03 | 82.23 | 321,537 | +4.09(+5.23%) |
Jun 04, 2020 | 78.25 | 79.01 | 77.42 | 78.14 | 203,872 | -1.19(-1.50%) |
Jun 03, 2020 | 78.92 | 80.39 | 78.29 | 79.33 | 247,783 | +2.00(+2.59%) |
Jun 02, 2020 | 77.82 | 78.16 | 76.56 | 77.33 | 170,846 | +0.21(+0.27%) |
Jun 01, 2020 | 77.37 | 77.81 | 76.21 | 77.12 | 241,944 | +0.00(+0.00%) |
May 29, 2020 | 76.40 | 77.51 | 74.86 | 77.12 | 429,466 | -0.32(-0.42%) |
May 28, 2020 | 80.56 | 80.56 | 77.03 | 77.45 | 381,151 | -1.96(-2.47%) |
May 27, 2020 | 78.65 | 79.63 | 77.11 | 79.41 | 410,981 | +2.01(+2.60%) |
May 26, 2020 | 76.64 | 77.67 | 75.42 | 77.40 | 355,959 | +3.60(+4.87%) |
May 22, 2020 | 74.28 | 74.28 | 72.90 | 73.80 | 141,586 | -0.16(-0.21%) |
May 21, 2020 | 73.56 | 74.57 | 73.33 | 73.96 | 289,013 | -0.21(-0.28%) |
May 20, 2020 | 75.31 | 76.10 | 73.99 | 74.16 | 386,049 | +0.45(+0.61%) |
May 19, 2020 | 72.41 | 74.87 | 72.41 | 73.71 | 408,472 | +0.83(+1.14%) |
May 18, 2020 | 70.88 | 73.33 | 70.67 | 72.88 | 403,092 | +4.37(+6.38%) |
May 15, 2020 | 66.42 | 68.57 | 66.03 | 68.51 | 305,373 | +2.06(+3.10%) |
May 14, 2020 | 63.92 | 66.79 | 63.37 | 66.45 | 505,734 | +1.40(+2.15%) |
May 13, 2020 | 65.15 | 65.64 | 64.19 | 65.05 | 500,482 | -0.75(-1.14%) |
May 12, 2020 | 69.88 | 70.29 | 65.76 | 65.80 | 394,649 | -4.02(-5.75%) |
May 11, 2020 | 69.03 | 70.46 | 68.48 | 69.82 | 376,288 | -0.46(-0.65%) |
May 08, 2020 | 70.39 | 70.64 | 69.05 | 70.28 | 297,691 | +1.60(+2.33%) |
May 07, 2020 | 69.42 | 70.52 | 68.14 | 68.68 | 284,172 | +0.38(+0.56%) |
May 06, 2020 | 70.15 | 70.21 | 68.06 | 68.30 | 279,685 | -1.60(-2.29%) |
May 05, 2020 | 69.23 | 72.07 | 69.23 | 69.90 | 315,080 | +0.87(+1.26%) |
May 04, 2020 | 69.63 | 69.99 | 68.32 | 69.03 | 427,973 | -1.15(-1.64%) |