Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 82.90 | 85.12 | 82.72 | 85.01 | 2,303,515 | +2.08(+2.51%) |
Jul 30, 2020 | 83.30 | 83.91 | 82.78 | 82.93 | 1,901,593 | -1.73(-2.04%) |
Jul 29, 2020 | 83.13 | 85.01 | 83.07 | 84.65 | 1,831,958 | +1.56(+1.87%) |
Jul 28, 2020 | 83.48 | 83.81 | 82.82 | 83.10 | 1,236,756 | -0.39(-0.46%) |
Jul 27, 2020 | 84.65 | 84.80 | 82.55 | 83.48 | 1,815,583 | -1.49(-1.76%) |
Jul 24, 2020 | 85.35 | 85.98 | 83.66 | 84.98 | 2,062,226 | -0.28(-0.33%) |
Jul 23, 2020 | 84.06 | 85.92 | 84.06 | 85.26 | 3,581,373 | +1.04(+1.23%) |
Jul 22, 2020 | 82.28 | 84.44 | 82.25 | 84.22 | 1,916,952 | +1.49(+1.81%) |
Jul 21, 2020 | 82.34 | 83.69 | 82.20 | 82.73 | 1,914,027 | +0.84(+1.02%) |
Jul 20, 2020 | 82.19 | 83.05 | 81.79 | 81.89 | 1,969,208 | -0.67(-0.81%) |
Jul 17, 2020 | 82.87 | 82.93 | 81.20 | 82.56 | 3,635,879 | +0.05(+0.07%) |
Jul 16, 2020 | 80.85 | 83.77 | 80.74 | 82.50 | 2,313,557 | +1.33(+1.64%) |
Jul 15, 2020 | 82.79 | 82.79 | 80.47 | 81.17 | 2,754,649 | +0.36(+0.45%) |
Jul 14, 2020 | 79.70 | 81.43 | 79.52 | 80.81 | 2,745,064 | +1.11(+1.39%) |
Jul 13, 2020 | 79.49 | 80.63 | 77.78 | 79.70 | 3,160,062 | +1.38(+1.76%) |
Jul 10, 2020 | 77.67 | 78.83 | 77.17 | 78.32 | 3,101,446 | +1.04(+1.34%) |
Jul 09, 2020 | 79.76 | 79.96 | 76.52 | 77.29 | 3,571,200 | -3.02(-3.76%) |
Jul 08, 2020 | 80.32 | 81.91 | 78.97 | 80.30 | 5,623,240 | -3.13(-3.76%) |
Jul 07, 2020 | 85.61 | 85.74 | 83.23 | 83.44 | 1,457,372 | -2.69(-3.13%) |
Jul 06, 2020 | 86.30 | 87.19 | 85.64 | 86.13 | 1,611,660 | +1.40(+1.65%) |
Jul 02, 2020 | 87.42 | 87.59 | 84.54 | 84.74 | 2,155,611 | -1.30(-1.51%) |
Jul 01, 2020 | 87.11 | 87.74 | 85.89 | 86.03 | 1,788,827 | -1.31(-1.51%) |
Jun 30, 2020 | 86.05 | 87.97 | 85.92 | 87.35 | 2,042,882 | +1.40(+1.62%) |
Jun 29, 2020 | 86.06 | 86.35 | 85.18 | 85.95 | 1,401,491 | +0.77(+0.91%) |
Jun 26, 2020 | 85.10 | 86.19 | 84.39 | 85.18 | 2,685,158 | -1.13(-1.30%) |
Jun 25, 2020 | 84.09 | 86.35 | 83.98 | 86.30 | 1,834,835 | +2.59(+3.10%) |
Jun 24, 2020 | 86.28 | 86.37 | 83.65 | 83.71 | 3,046,638 | -3.34(-3.84%) |
Jun 23, 2020 | 89.09 | 89.41 | 86.94 | 87.05 | 1,856,945 | -0.45(-0.51%) |
Jun 22, 2020 | 88.16 | 88.78 | 87.30 | 87.50 | 1,627,064 | -1.41(-1.59%) |
Jun 19, 2020 | 90.96 | 90.96 | 87.82 | 88.91 | 4,033,956 | -0.02(-0.02%) |
Jun 18, 2020 | 87.77 | 89.17 | 87.00 | 88.93 | 1,484,717 | +0.72(+0.82%) |
Jun 17, 2020 | 89.27 | 89.74 | 87.99 | 88.21 | 1,739,855 | -1.05(-1.18%) |
Jun 16, 2020 | 90.63 | 91.03 | 87.55 | 89.27 | 2,054,406 | +1.16(+1.32%) |
Jun 15, 2020 | 83.83 | 88.62 | 83.48 | 88.10 | 2,275,162 | +1.92(+2.23%) |
Jun 12, 2020 | 87.66 | 87.81 | 83.99 | 86.19 | 2,441,537 | +0.82(+0.96%) |
Jun 11, 2020 | 89.81 | 90.27 | 85.36 | 85.37 | 2,548,838 | -6.48(-7.05%) |
Jun 10, 2020 | 92.74 | 93.66 | 91.58 | 91.84 | 2,234,947 | -1.11(-1.19%) |
Jun 09, 2020 | 94.93 | 95.35 | 92.59 | 92.95 | 1,837,588 | -3.40(-3.53%) |
Jun 08, 2020 | 95.15 | 96.43 | 94.35 | 96.35 | 2,487,501 | +1.37(+1.44%) |
Jun 05, 2020 | 95.87 | 96.00 | 92.63 | 94.98 | 2,568,789 | +3.25(+3.54%) |
Jun 04, 2020 | 89.97 | 91.94 | 89.38 | 91.73 | 2,198,858 | +1.31(+1.44%) |
Jun 03, 2020 | 90.28 | 90.87 | 89.80 | 90.43 | 1,857,908 | +1.27(+1.42%) |
Jun 02, 2020 | 89.52 | 89.80 | 88.56 | 89.16 | 1,761,139 | -0.06(-0.07%) |
Jun 01, 2020 | 88.58 | 89.69 | 88.23 | 89.22 | 1,777,828 | +1.13(+1.29%) |
May 29, 2020 | 87.98 | 88.28 | 86.55 | 88.09 | 2,345,599 | -0.41(-0.46%) |
May 28, 2020 | 88.79 | 89.44 | 87.28 | 88.49 | 2,146,043 | +0.96(+1.10%) |
May 27, 2020 | 86.35 | 87.55 | 84.66 | 87.53 | 3,027,709 | +3.30(+3.91%) |
May 26, 2020 | 87.68 | 87.88 | 84.07 | 84.23 | 3,078,155 | -0.69(-0.81%) |
May 22, 2020 | 84.57 | 85.14 | 83.01 | 84.92 | 1,686,236 | +0.62(+0.73%) |
May 21, 2020 | 86.42 | 86.72 | 82.47 | 84.30 | 3,318,790 | -2.56(-2.95%) |
May 20, 2020 | 88.28 | 88.61 | 86.65 | 86.86 | 2,665,008 | -0.25(-0.29%) |
May 19, 2020 | 88.10 | 89.01 | 87.07 | 87.12 | 1,318,007 | -1.59(-1.79%) |
May 18, 2020 | 88.03 | 89.59 | 87.82 | 88.70 | 1,799,706 | +3.28(+3.84%) |
May 15, 2020 | 83.36 | 85.63 | 82.44 | 85.42 | 2,723,971 | +1.31(+1.55%) |
May 14, 2020 | 81.66 | 84.32 | 80.17 | 84.12 | 1,887,411 | +1.65(+2.00%) |
May 13, 2020 | 86.81 | 87.22 | 81.90 | 82.47 | 3,124,389 | -4.90(-5.61%) |
May 12, 2020 | 91.41 | 91.85 | 87.35 | 87.37 | 1,824,583 | -3.84(-4.21%) |
May 11, 2020 | 89.44 | 91.73 | 88.47 | 91.21 | 2,321,443 | +0.94(+1.04%) |
May 08, 2020 | 91.89 | 92.07 | 90.13 | 90.27 | 2,476,094 | -0.05(-0.06%) |
May 07, 2020 | 91.87 | 93.19 | 89.70 | 90.32 | 2,689,427 | -0.56(-0.62%) |
May 06, 2020 | 91.65 | 93.40 | 90.48 | 90.89 | 2,759,604 | -0.60(-0.66%) |
May 05, 2020 | 90.59 | 92.53 | 90.59 | 91.49 | 2,240,850 | +1.62(+1.80%) |
May 04, 2020 | 88.65 | 90.22 | 87.91 | 89.86 | 1,728,846 | +0.54(+0.60%) |