Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 101.04 | 103.32 | 95.78 | 100.00 | 299,300 | -2.66(-2.59%) |
Jul 30, 2020 | 106.90 | 123.30 | 102.00 | 102.66 | 918,937 | +10.63(+11.55%) |
Jul 29, 2020 | 83.37 | 93.30 | 83.37 | 92.03 | 178,446 | +9.39(+11.36%) |
Jul 28, 2020 | 83.99 | 85.13 | 81.10 | 82.64 | 293,389 | -2.09(-2.47%) |
Jul 27, 2020 | 79.13 | 84.91 | 78.82 | 84.73 | 131,080 | +5.55(+7.01%) |
Jul 24, 2020 | 80.71 | 81.09 | 78.54 | 79.18 | 116,900 | -1.47(-1.82%) |
Jul 23, 2020 | 82.15 | 84.12 | 80.28 | 80.65 | 164,539 | -1.73(-2.10%) |
Jul 22, 2020 | 82.04 | 83.69 | 81.57 | 82.38 | 168,686 | -0.04(-0.05%) |
Jul 21, 2020 | 82.01 | 84.26 | 81.41 | 82.42 | 105,661 | +1.77(+2.19%) |
Jul 20, 2020 | 82.83 | 83.67 | 79.98 | 80.65 | 134,083 | -2.81(-3.37%) |
Jul 17, 2020 | 81.26 | 83.69 | 79.75 | 83.46 | 172,200 | +2.49(+3.08%) |
Jul 16, 2020 | 81.61 | 83.14 | 80.07 | 80.97 | 137,357 | -1.69(-2.04%) |
Jul 15, 2020 | 78.74 | 84.49 | 78.10 | 82.66 | 256,553 | +6.59(+8.66%) |
Jul 14, 2020 | 72.59 | 76.72 | 71.74 | 76.07 | 186,891 | +3.08(+4.22%) |
Jul 13, 2020 | 75.88 | 76.54 | 71.72 | 72.99 | 188,374 | -0.78(-1.06%) |
Jul 10, 2020 | 71.28 | 73.89 | 70.25 | 73.77 | 153,700 | +2.44(+3.42%) |
Jul 09, 2020 | 71.90 | 72.14 | 68.74 | 71.33 | 190,794 | -0.73(-1.01%) |
Jul 08, 2020 | 71.67 | 72.14 | 70.05 | 72.06 | 180,905 | +0.39(+0.54%) |
Jul 07, 2020 | 73.24 | 73.85 | 71.27 | 71.67 | 132,000 | -2.53(-3.41%) |
Jul 06, 2020 | 76.51 | 77.58 | 73.32 | 74.20 | 195,826 | -0.51(-0.68%) |
Jul 02, 2020 | 77.29 | 79.18 | 74.25 | 74.71 | 133,700 | -0.51(-0.68%) |
Jul 01, 2020 | 75.71 | 78.45 | 74.82 | 75.22 | 154,822 | -1.12(-1.47%) |
Jun 30, 2020 | 82.22 | 82.22 | 74.30 | 76.34 | 397,854 | -6.40(-7.74%) |
Jun 29, 2020 | 79.76 | 85.50 | 78.20 | 82.74 | 181,211 | +4.63(+5.93%) |
Jun 26, 2020 | 80.77 | 81.41 | 77.54 | 78.11 | 424,900 | -3.18(-3.91%) |
Jun 25, 2020 | 79.63 | 81.54 | 78.65 | 81.29 | 149,573 | +0.70(+0.87%) |
Jun 24, 2020 | 78.29 | 81.41 | 77.26 | 80.59 | 169,809 | +1.08(+1.36%) |
Jun 23, 2020 | 80.58 | 80.73 | 78.36 | 79.51 | 133,986 | +0.55(+0.70%) |
Jun 22, 2020 | 76.93 | 79.15 | 75.52 | 78.96 | 137,537 | +2.03(+2.64%) |
Jun 19, 2020 | 81.00 | 81.92 | 76.36 | 76.93 | 237,100 | -3.71(-4.60%) |
Jun 18, 2020 | 76.84 | 81.55 | 75.75 | 80.64 | 157,808 | +2.22(+2.83%) |
Jun 17, 2020 | 80.55 | 80.90 | 77.76 | 78.42 | 166,775 | -2.20(-2.73%) |
Jun 16, 2020 | 84.56 | 85.84 | 79.77 | 80.62 | 162,535 | +0.44(+0.55%) |
Jun 15, 2020 | 74.88 | 81.32 | 74.53 | 80.18 | 173,073 | +1.74(+2.22%) |
Jun 12, 2020 | 78.59 | 80.55 | 73.97 | 78.44 | 205,900 | +5.16(+7.04%) |
Jun 11, 2020 | 79.26 | 81.69 | 72.97 | 73.28 | 359,076 | -13.44(-15.50%) |
Jun 10, 2020 | 92.12 | 92.12 | 86.57 | 86.72 | 262,630 | -6.87(-7.34%) |
Jun 09, 2020 | 92.44 | 95.35 | 88.55 | 93.59 | 292,859 | -3.37(-3.48%) |
Jun 08, 2020 | 83.59 | 97.10 | 82.58 | 96.96 | 268,557 | +15.35(+18.81%) |
Jun 05, 2020 | 84.51 | 85.15 | 80.17 | 81.61 | 655,600 | +0.59(+0.73%) |
Jun 04, 2020 | 83.84 | 84.94 | 80.94 | 81.02 | 386,556 | -4.40(-5.15%) |
Jun 03, 2020 | 87.65 | 88.80 | 85.30 | 85.42 | 420,646 | -1.27(-1.46%) |
Jun 02, 2020 | 89.66 | 90.69 | 86.51 | 86.69 | 441,698 | -1.47(-1.67%) |
Jun 01, 2020 | 89.73 | 90.36 | 87.37 | 88.16 | 497,748 | -1.97(-2.19%) |
May 29, 2020 | 87.38 | 92.62 | 86.63 | 90.13 | 374,600 | +1.40(+1.58%) |
May 28, 2020 | 92.14 | 92.96 | 88.16 | 88.73 | 210,469 | -2.50(-2.74%) |
May 27, 2020 | 89.96 | 91.38 | 85.14 | 91.23 | 260,364 | +4.50(+5.19%) |
May 26, 2020 | 81.12 | 88.76 | 80.58 | 86.73 | 233,848 | +6.47(+8.06%) |
May 22, 2020 | 80.78 | 81.23 | 80.00 | 80.26 | 215,700 | +0.26(+0.33%) |
May 21, 2020 | 78.01 | 81.23 | 78.01 | 80.00 | 125,017 | +1.90(+2.43%) |
May 20, 2020 | 79.09 | 81.26 | 77.12 | 78.10 | 160,814 | +0.18(+0.23%) |
May 19, 2020 | 79.43 | 81.69 | 74.60 | 77.92 | 192,262 | -2.12(-2.65%) |
May 18, 2020 | 76.31 | 80.44 | 75.31 | 80.04 | 246,504 | +7.95(+11.03%) |
May 15, 2020 | 70.89 | 72.81 | 69.45 | 72.09 | 214,900 | +1.94(+2.77%) |
May 14, 2020 | 67.58 | 70.56 | 67.09 | 70.15 | 426,970 | +1.12(+1.62%) |
May 13, 2020 | 73.41 | 73.74 | 66.90 | 69.03 | 529,545 | -5.50(-7.38%) |
May 12, 2020 | 75.01 | 75.92 | 73.90 | 74.53 | 182,433 | -0.64(-0.85%) |
May 11, 2020 | 73.36 | 76.65 | 72.07 | 75.17 | 249,735 | -0.07(-0.09%) |
May 08, 2020 | 76.29 | 77.80 | 74.39 | 75.24 | 246,900 | +1.01(+1.36%) |
May 07, 2020 | 74.31 | 77.60 | 73.15 | 74.23 | 248,022 | +2.26(+3.14%) |
May 06, 2020 | 68.47 | 72.84 | 64.72 | 71.97 | 376,972 | +3.67(+5.37%) |
May 05, 2020 | 65.23 | 69.18 | 64.03 | 68.30 | 448,716 | +4.08(+6.35%) |
May 04, 2020 | 64.84 | 66.15 | 61.67 | 64.22 | 478,741 | -1.97(-2.98%) |