Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 81.61 | 81.82 | 77.88 | 80.36 | 2,458,829 | -1.91(-2.32%) |
Jul 30, 2020 | 79.62 | 82.51 | 79.36 | 82.28 | 907,410 | +1.49(+1.84%) |
Jul 29, 2020 | 80.71 | 81.09 | 79.47 | 80.79 | 738,628 | +0.62(+0.77%) |
Jul 28, 2020 | 78.86 | 80.65 | 78.54 | 80.17 | 526,963 | +1.19(+1.50%) |
Jul 27, 2020 | 78.91 | 79.13 | 77.60 | 78.98 | 569,003 | -0.25(-0.31%) |
Jul 24, 2020 | 79.79 | 79.79 | 78.74 | 79.23 | 696,178 | -0.35(-0.44%) |
Jul 23, 2020 | 79.72 | 80.50 | 78.60 | 79.59 | 567,994 | -0.57(-0.71%) |
Jul 22, 2020 | 77.65 | 80.15 | 77.48 | 80.15 | 675,480 | +2.15(+2.76%) |
Jul 21, 2020 | 78.13 | 79.29 | 77.71 | 78.00 | 572,153 | -0.63(-0.80%) |
Jul 20, 2020 | 79.68 | 80.36 | 78.21 | 78.63 | 771,370 | -1.65(-2.05%) |
Jul 17, 2020 | 79.91 | 80.47 | 78.91 | 80.28 | 808,837 | +0.65(+0.82%) |
Jul 16, 2020 | 80.66 | 80.84 | 79.52 | 79.62 | 642,903 | -1.30(-1.61%) |
Jul 15, 2020 | 81.26 | 81.74 | 80.36 | 80.92 | 876,021 | +0.65(+0.82%) |
Jul 14, 2020 | 79.45 | 80.62 | 79.03 | 80.27 | 610,624 | +0.81(+1.01%) |
Jul 13, 2020 | 79.49 | 80.66 | 78.41 | 79.46 | 618,626 | +0.37(+0.47%) |
Jul 10, 2020 | 78.53 | 79.78 | 78.37 | 79.09 | 437,526 | +0.65(+0.82%) |
Jul 09, 2020 | 78.75 | 79.05 | 78.06 | 78.44 | 434,118 | -0.74(-0.94%) |
Jul 08, 2020 | 79.42 | 80.05 | 78.83 | 79.19 | 469,532 | -0.20(-0.26%) |
Jul 07, 2020 | 80.18 | 80.92 | 79.28 | 79.39 | 753,372 | -2.00(-2.46%) |
Jul 06, 2020 | 84.60 | 84.60 | 81.26 | 81.39 | 501,992 | -1.42(-1.71%) |
Jul 02, 2020 | 84.40 | 84.64 | 82.37 | 82.81 | 883,980 | -0.21(-0.26%) |
Jul 01, 2020 | 80.98 | 83.36 | 80.09 | 83.02 | 544,463 | +2.29(+2.84%) |
Jun 30, 2020 | 79.51 | 81.49 | 79.51 | 80.73 | 815,485 | +1.18(+1.48%) |
Jun 29, 2020 | 78.45 | 79.70 | 77.03 | 79.55 | 628,036 | +1.80(+2.31%) |
Jun 26, 2020 | 78.01 | 78.94 | 77.22 | 77.75 | 1,055,558 | -0.89(-1.14%) |
Jun 25, 2020 | 77.71 | 78.76 | 77.23 | 78.65 | 527,490 | +0.60(+0.78%) |
Jun 24, 2020 | 78.31 | 79.43 | 75.97 | 78.04 | 1,009,768 | -1.45(-1.82%) |
Jun 23, 2020 | 81.80 | 82.16 | 79.48 | 79.49 | 746,833 | -1.72(-2.12%) |
Jun 22, 2020 | 81.68 | 82.13 | 80.00 | 81.21 | 939,725 | -0.77(-0.94%) |
Jun 19, 2020 | 83.79 | 83.92 | 81.98 | 81.98 | 2,208,187 | -0.71(-0.86%) |
Jun 18, 2020 | 81.87 | 83.27 | 81.85 | 82.69 | 690,658 | -0.32(-0.38%) |
Jun 17, 2020 | 85.48 | 85.88 | 82.53 | 83.01 | 845,661 | -1.91(-2.25%) |
Jun 16, 2020 | 85.47 | 86.70 | 84.14 | 84.92 | 732,972 | +2.69(+3.27%) |
Jun 15, 2020 | 80.55 | 83.37 | 80.55 | 82.22 | 1,025,146 | -1.33(-1.59%) |
Jun 12, 2020 | 84.54 | 84.77 | 81.80 | 83.56 | 2,182,636 | +2.04(+2.51%) |
Jun 11, 2020 | 81.11 | 83.15 | 80.38 | 81.51 | 1,384,801 | -3.36(-3.96%) |
Jun 10, 2020 | 87.04 | 87.04 | 84.02 | 84.87 | 803,484 | -2.62(-3.00%) |
Jun 09, 2020 | 87.08 | 88.53 | 86.61 | 87.49 | 548,209 | -1.54(-1.73%) |
Jun 08, 2020 | 87.01 | 89.17 | 86.91 | 89.04 | 1,010,563 | +3.45(+4.03%) |
Jun 05, 2020 | 88.61 | 89.00 | 85.56 | 85.59 | 1,080,767 | +1.76(+2.10%) |
Jun 04, 2020 | 84.30 | 84.78 | 83.17 | 83.83 | 982,292 | -1.07(-1.26%) |
Jun 03, 2020 | 82.22 | 85.28 | 82.22 | 84.90 | 976,265 | +3.62(+4.45%) |
Jun 02, 2020 | 82.58 | 83.01 | 80.82 | 81.28 | 699,245 | -0.53(-0.64%) |
Jun 01, 2020 | 80.13 | 82.84 | 80.13 | 81.80 | 756,766 | +1.53(+1.90%) |
May 29, 2020 | 80.44 | 82.22 | 79.72 | 80.28 | 2,476,468 | -0.86(-1.06%) |
May 28, 2020 | 81.11 | 81.51 | 79.14 | 81.14 | 873,875 | +0.97(+1.21%) |
May 27, 2020 | 82.72 | 82.94 | 78.68 | 80.16 | 1,089,746 | -0.62(-0.77%) |
May 26, 2020 | 80.93 | 82.28 | 80.31 | 80.79 | 965,596 | +3.13(+4.03%) |
May 22, 2020 | 77.65 | 77.96 | 77.11 | 77.66 | 500,403 | -0.18(-0.23%) |
May 21, 2020 | 77.90 | 79.70 | 77.60 | 77.83 | 1,011,616 | -0.57(-0.73%) |
May 20, 2020 | 78.54 | 78.95 | 77.39 | 78.40 | 982,040 | +0.47(+0.61%) |
May 19, 2020 | 79.27 | 80.49 | 77.81 | 77.93 | 1,428,367 | -1.78(-2.23%) |
May 18, 2020 | 76.71 | 80.29 | 76.61 | 79.71 | 911,056 | +6.24(+8.50%) |
May 15, 2020 | 72.25 | 73.69 | 71.19 | 73.47 | 1,132,552 | +0.51(+0.70%) |
May 14, 2020 | 72.30 | 73.20 | 70.83 | 72.96 | 1,112,394 | -0.59(-0.80%) |
May 13, 2020 | 72.96 | 74.25 | 72.14 | 73.55 | 940,115 | -0.25(-0.34%) |
May 12, 2020 | 76.66 | 76.74 | 73.25 | 73.80 | 1,038,927 | -2.71(-3.54%) |
May 11, 2020 | 77.07 | 78.68 | 76.14 | 76.51 | 1,013,784 | -1.04(-1.35%) |
May 08, 2020 | 77.67 | 80.05 | 76.11 | 77.55 | 825,717 | +1.05(+1.38%) |
May 07, 2020 | 74.84 | 78.41 | 74.44 | 76.50 | 752,571 | +2.78(+3.77%) |
May 06, 2020 | 75.68 | 76.68 | 73.57 | 73.72 | 615,827 | -1.68(-2.23%) |
May 05, 2020 | 76.35 | 76.89 | 75.22 | 75.40 | 517,205 | +0.13(+0.17%) |
May 04, 2020 | 73.51 | 75.37 | 72.98 | 75.27 | 730,213 | +0.64(+0.86%) |