Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 95.99 | 96.20 | 92.50 | 95.16 | 51,500 | -1.34(-1.39%) |
Jul 30, 2020 | 97.39 | 98.00 | 96.17 | 96.50 | 54,697 | -2.42(-2.45%) |
Jul 29, 2020 | 97.02 | 99.86 | 97.02 | 98.92 | 54,232 | +2.10(+2.17%) |
Jul 28, 2020 | 100.10 | 101.35 | 96.82 | 96.82 | 56,684 | -3.26(-3.26%) |
Jul 27, 2020 | 98.64 | 101.28 | 97.70 | 100.08 | 44,373 | +1.42(+1.44%) |
Jul 24, 2020 | 102.69 | 103.89 | 96.24 | 98.66 | 54,900 | -4.03(-3.92%) |
Jul 23, 2020 | 99.95 | 104.41 | 97.75 | 102.69 | 96,373 | +3.17(+3.19%) |
Jul 22, 2020 | 96.26 | 101.96 | 93.38 | 99.52 | 125,798 | +3.12(+3.24%) |
Jul 21, 2020 | 91.05 | 96.79 | 90.94 | 96.40 | 67,015 | +5.82(+6.43%) |
Jul 20, 2020 | 90.15 | 92.17 | 89.24 | 90.58 | 35,671 | -0.41(-0.45%) |
Jul 17, 2020 | 91.05 | 92.45 | 90.42 | 90.99 | 35,200 | -0.57(-0.62%) |
Jul 16, 2020 | 92.84 | 93.69 | 90.02 | 91.56 | 40,093 | -2.48(-2.64%) |
Jul 15, 2020 | 91.42 | 95.23 | 88.22 | 94.04 | 54,410 | +4.99(+5.60%) |
Jul 14, 2020 | 86.62 | 89.11 | 86.00 | 89.05 | 40,265 | +2.64(+3.06%) |
Jul 13, 2020 | 88.85 | 91.09 | 86.41 | 86.41 | 35,805 | -0.74(-0.85%) |
Jul 10, 2020 | 84.59 | 87.49 | 84.59 | 87.15 | 31,800 | +3.15(+3.75%) |
Jul 09, 2020 | 87.87 | 87.87 | 83.68 | 84.00 | 47,018 | -4.19(-4.75%) |
Jul 08, 2020 | 87.91 | 88.92 | 85.36 | 88.19 | 41,321 | +0.43(+0.49%) |
Jul 07, 2020 | 88.33 | 89.19 | 87.62 | 87.76 | 50,063 | -1.53(-1.71%) |
Jul 06, 2020 | 88.96 | 91.49 | 88.07 | 89.29 | 45,034 | +2.53(+2.92%) |
Jul 02, 2020 | 86.49 | 88.13 | 85.89 | 86.76 | 39,200 | +2.12(+2.50%) |
Jul 01, 2020 | 88.20 | 88.39 | 84.16 | 84.64 | 43,566 | -3.23(-3.68%) |
Jun 30, 2020 | 84.76 | 88.24 | 84.19 | 87.87 | 69,245 | +2.71(+3.18%) |
Jun 29, 2020 | 82.46 | 85.86 | 82.46 | 85.16 | 36,524 | +3.94(+4.85%) |
Jun 26, 2020 | 85.41 | 86.77 | 80.47 | 81.22 | 83,100 | -4.43(-5.17%) |
Jun 25, 2020 | 83.63 | 85.65 | 82.99 | 85.65 | 51,950 | +1.15(+1.36%) |
Jun 24, 2020 | 87.40 | 88.15 | 83.18 | 84.50 | 37,683 | -3.80(-4.30%) |
Jun 23, 2020 | 88.54 | 88.84 | 86.65 | 88.30 | 51,293 | +1.06(+1.22%) |
Jun 22, 2020 | 87.43 | 88.75 | 86.71 | 87.24 | 45,222 | -0.65(-0.74%) |
Jun 19, 2020 | 90.82 | 91.83 | 87.74 | 87.89 | 80,400 | -1.44(-1.61%) |
Jun 18, 2020 | 89.42 | 90.23 | 88.85 | 89.33 | 30,835 | -1.03(-1.14%) |
Jun 17, 2020 | 92.52 | 92.65 | 89.83 | 90.36 | 31,268 | -2.14(-2.31%) |
Jun 16, 2020 | 94.71 | 96.28 | 91.49 | 92.50 | 49,416 | +1.01(+1.10%) |
Jun 15, 2020 | 85.41 | 92.18 | 85.41 | 91.49 | 32,812 | +3.66(+4.17%) |
Jun 12, 2020 | 89.01 | 90.94 | 85.10 | 87.83 | 38,500 | +2.98(+3.51%) |
Jun 11, 2020 | 85.31 | 88.48 | 82.74 | 84.85 | 64,237 | -6.15(-6.76%) |
Jun 10, 2020 | 93.90 | 94.63 | 90.97 | 91.00 | 66,893 | -3.15(-3.35%) |
Jun 09, 2020 | 93.39 | 94.97 | 92.02 | 94.15 | 50,615 | -1.17(-1.23%) |
Jun 08, 2020 | 97.37 | 99.16 | 94.01 | 95.32 | 62,838 | -1.39(-1.44%) |
Jun 05, 2020 | 90.90 | 97.41 | 90.90 | 96.71 | 80,700 | +9.31(+10.65%) |
Jun 04, 2020 | 85.28 | 88.69 | 85.28 | 87.40 | 57,855 | +1.16(+1.35%) |
Jun 03, 2020 | 84.00 | 86.71 | 82.91 | 86.24 | 57,098 | +4.01(+4.88%) |
Jun 02, 2020 | 81.73 | 84.59 | 80.00 | 82.23 | 65,756 | +0.63(+0.77%) |
Jun 01, 2020 | 81.49 | 84.62 | 79.49 | 81.60 | 87,117 | +2.03(+2.55%) |
May 29, 2020 | 79.80 | 80.59 | 77.60 | 79.57 | 79,900 | -1.42(-1.75%) |
May 28, 2020 | 85.53 | 87.00 | 80.85 | 80.99 | 77,849 | -3.67(-4.33%) |
May 27, 2020 | 83.89 | 85.22 | 81.09 | 84.66 | 81,134 | +3.64(+4.49%) |
May 26, 2020 | 80.70 | 82.00 | 77.05 | 81.02 | 179,978 | +3.56(+4.60%) |
May 22, 2020 | 80.00 | 80.00 | 72.09 | 77.46 | 99,600 | +4.08(+5.56%) |
May 21, 2020 | 71.05 | 75.38 | 70.69 | 73.38 | 127,220 | +2.38(+3.35%) |
May 20, 2020 | 70.19 | 72.44 | 70.19 | 71.00 | 70,824 | +1.40(+2.01%) |
May 19, 2020 | 70.88 | 73.20 | 69.60 | 69.60 | 54,893 | -1.26(-1.78%) |
May 18, 2020 | 70.46 | 73.26 | 70.03 | 70.86 | 73,631 | +3.29(+4.87%) |
May 15, 2020 | 64.75 | 68.08 | 64.75 | 67.57 | 50,900 | +1.53(+2.32%) |
May 14, 2020 | 64.00 | 66.06 | 61.55 | 66.04 | 56,054 | +1.07(+1.65%) |
May 13, 2020 | 67.74 | 68.32 | 64.27 | 64.97 | 76,198 | -3.10(-4.55%) |
May 12, 2020 | 70.66 | 71.89 | 68.07 | 68.07 | 70,508 | -2.52(-3.57%) |
May 11, 2020 | 70.73 | 72.06 | 69.37 | 70.59 | 57,453 | -1.94(-2.67%) |
May 08, 2020 | 69.35 | 72.58 | 69.28 | 72.53 | 58,900 | +4.16(+6.08%) |
May 07, 2020 | 66.90 | 70.16 | 66.90 | 68.37 | 74,464 | +1.68(+2.52%) |
May 06, 2020 | 68.78 | 70.47 | 66.53 | 66.69 | 56,929 | -2.04(-2.97%) |
May 05, 2020 | 68.11 | 71.87 | 67.56 | 68.73 | 107,082 | +0.80(+1.18%) |
May 04, 2020 | 61.21 | 68.73 | 60.13 | 67.93 | 139,908 | +4.37(+6.88%) |