Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 81.27 | 81.27 | 78.90 | 81.18 | 125,800 | -0.18(-0.22%) |
Jul 30, 2020 | 80.49 | 81.87 | 78.89 | 81.36 | 94,391 | -0.08(-0.10%) |
Jul 29, 2020 | 80.60 | 82.16 | 80.60 | 81.44 | 91,666 | +0.64(+0.79%) |
Jul 28, 2020 | 81.27 | 81.73 | 80.36 | 80.80 | 100,139 | -0.47(-0.58%) |
Jul 27, 2020 | 79.88 | 81.99 | 79.12 | 81.27 | 152,452 | +1.39(+1.74%) |
Jul 24, 2020 | 82.86 | 83.20 | 79.67 | 79.88 | 137,200 | -3.48(-4.17%) |
Jul 23, 2020 | 85.96 | 85.96 | 82.89 | 83.36 | 198,558 | -2.03(-2.38%) |
Jul 22, 2020 | 87.25 | 88.44 | 83.28 | 85.39 | 349,622 | -3.31(-3.73%) |
Jul 21, 2020 | 92.00 | 92.26 | 87.39 | 88.70 | 257,388 | -2.50(-2.74%) |
Jul 20, 2020 | 90.17 | 91.26 | 89.52 | 91.20 | 148,165 | +1.29(+1.43%) |
Jul 17, 2020 | 88.65 | 91.12 | 88.59 | 89.91 | 190,700 | +1.26(+1.42%) |
Jul 16, 2020 | 87.24 | 89.52 | 86.51 | 88.65 | 166,349 | +1.86(+2.14%) |
Jul 15, 2020 | 86.16 | 87.06 | 84.64 | 86.79 | 166,611 | +1.79(+2.11%) |
Jul 14, 2020 | 83.45 | 85.11 | 82.11 | 85.00 | 122,854 | +0.99(+1.18%) |
Jul 13, 2020 | 82.70 | 85.74 | 82.70 | 84.01 | 165,619 | +1.72(+2.09%) |
Jul 10, 2020 | 81.85 | 82.36 | 81.21 | 82.29 | 91,000 | +0.20(+0.24%) |
Jul 09, 2020 | 82.58 | 82.97 | 81.00 | 82.09 | 121,358 | -0.55(-0.67%) |
Jul 08, 2020 | 81.51 | 82.75 | 81.16 | 82.64 | 141,865 | +1.36(+1.67%) |
Jul 07, 2020 | 78.94 | 82.22 | 78.94 | 81.28 | 186,737 | +1.71(+2.15%) |
Jul 06, 2020 | 83.01 | 83.64 | 77.69 | 79.57 | 280,342 | -2.73(-3.32%) |
Jul 02, 2020 | 76.80 | 82.36 | 76.16 | 82.30 | 351,500 | +8.16(+11.01%) |
Jul 01, 2020 | 73.53 | 74.58 | 73.03 | 74.14 | 154,156 | +0.71(+0.97%) |
Jun 30, 2020 | 71.15 | 73.73 | 71.15 | 73.43 | 226,662 | +1.87(+2.61%) |
Jun 29, 2020 | 69.19 | 72.39 | 69.19 | 71.56 | 184,739 | +2.92(+4.25%) |
Jun 26, 2020 | 69.73 | 69.94 | 68.30 | 68.64 | 422,800 | -1.11(-1.59%) |
Jun 25, 2020 | 71.78 | 72.29 | 69.39 | 69.75 | 271,618 | -2.25(-3.12%) |
Jun 24, 2020 | 75.55 | 75.55 | 71.24 | 72.00 | 453,626 | -3.51(-4.65%) |
Jun 23, 2020 | 77.10 | 77.39 | 75.50 | 75.51 | 193,116 | -0.74(-0.97%) |
Jun 22, 2020 | 76.27 | 76.91 | 75.55 | 76.25 | 212,427 | +0.00(+0.00%) |
Jun 19, 2020 | 79.39 | 79.67 | 76.16 | 76.25 | 355,700 | -2.94(-3.71%) |
Jun 18, 2020 | 79.80 | 80.91 | 78.85 | 79.19 | 168,854 | -1.24(-1.54%) |
Jun 17, 2020 | 82.08 | 82.70 | 80.03 | 80.43 | 117,221 | -1.28(-1.57%) |
Jun 16, 2020 | 82.88 | 82.88 | 80.83 | 81.71 | 172,672 | +0.93(+1.15%) |
Jun 15, 2020 | 77.64 | 81.45 | 76.64 | 80.78 | 147,922 | +1.41(+1.78%) |
Jun 12, 2020 | 80.41 | 81.33 | 77.31 | 79.37 | 167,800 | +0.78(+0.99%) |
Jun 11, 2020 | 81.30 | 83.36 | 78.42 | 78.59 | 236,743 | -4.28(-5.16%) |
Jun 10, 2020 | 82.25 | 83.27 | 80.33 | 82.87 | 222,345 | +0.85(+1.04%) |
Jun 09, 2020 | 83.21 | 84.12 | 82.00 | 82.02 | 201,693 | -1.77(-2.11%) |
Jun 08, 2020 | 85.89 | 87.37 | 83.64 | 83.79 | 136,126 | -2.12(-2.47%) |
Jun 05, 2020 | 86.70 | 87.79 | 85.85 | 85.91 | 121,600 | +0.55(+0.64%) |
Jun 04, 2020 | 85.52 | 86.26 | 84.50 | 85.36 | 116,045 | -0.61(-0.71%) |
Jun 03, 2020 | 84.79 | 86.28 | 83.91 | 85.97 | 188,472 | +2.13(+2.54%) |
Jun 02, 2020 | 86.00 | 86.00 | 83.24 | 83.84 | 127,275 | -2.30(-2.67%) |
Jun 01, 2020 | 85.00 | 87.04 | 83.97 | 86.14 | 156,269 | +1.42(+1.68%) |
May 29, 2020 | 84.64 | 85.02 | 83.16 | 84.72 | 160,400 | +0.60(+0.71%) |
May 28, 2020 | 85.29 | 86.36 | 83.92 | 84.12 | 152,889 | -0.47(-0.56%) |
May 27, 2020 | 84.13 | 84.90 | 81.98 | 84.59 | 240,429 | +0.99(+1.18%) |
May 26, 2020 | 82.58 | 85.13 | 82.58 | 83.60 | 165,236 | +2.43(+2.99%) |
May 22, 2020 | 83.70 | 83.86 | 80.52 | 81.17 | 152,300 | -1.69(-2.04%) |
May 21, 2020 | 84.25 | 84.61 | 82.65 | 82.86 | 105,898 | -1.39(-1.65%) |
May 20, 2020 | 83.60 | 84.60 | 82.68 | 84.25 | 126,343 | +2.46(+3.01%) |
May 19, 2020 | 82.56 | 84.28 | 81.39 | 81.79 | 110,461 | -0.97(-1.17%) |
May 18, 2020 | 84.36 | 84.57 | 81.56 | 82.76 | 160,776 | +0.54(+0.66%) |
May 15, 2020 | 78.92 | 83.17 | 78.25 | 82.22 | 133,900 | +3.37(+4.27%) |
May 14, 2020 | 81.00 | 81.00 | 77.07 | 78.85 | 191,198 | -3.70(-4.48%) |
May 13, 2020 | 82.68 | 84.27 | 81.81 | 82.55 | 194,487 | -0.06(-0.07%) |
May 12, 2020 | 87.06 | 87.63 | 82.47 | 82.61 | 284,985 | -3.41(-3.96%) |
May 11, 2020 | 88.06 | 88.78 | 86.02 | 86.02 | 174,919 | -1.97(-2.24%) |
May 08, 2020 | 88.14 | 89.50 | 86.41 | 87.99 | 232,600 | +1.29(+1.49%) |
May 07, 2020 | 84.85 | 87.00 | 84.15 | 86.70 | 354,896 | +3.85(+4.65%) |
May 06, 2020 | 82.55 | 85.50 | 80.95 | 82.85 | 413,176 | +0.71(+0.86%) |
May 05, 2020 | 86.74 | 87.88 | 80.75 | 82.14 | 1,487,093 | -3.32(-3.88%) |
May 04, 2020 | 84.13 | 85.93 | 83.73 | 85.46 | 219,688 | +0.93(+1.10%) |