Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 85.79 | 85.85 | 85.71 | 85.81 | 415,200 | +0.09(+0.10%) |
Jul 30, 2020 | 85.75 | 85.80 | 85.55 | 85.72 | 404,680 | +0.17(+0.20%) |
Jul 29, 2020 | 85.52 | 85.62 | 85.51 | 85.55 | 257,758 | +0.09(+0.11%) |
Jul 28, 2020 | 85.62 | 85.71 | 85.32 | 85.46 | 293,025 | -0.17(-0.20%) |
Jul 27, 2020 | 85.62 | 85.72 | 85.54 | 85.63 | 207,966 | -0.01(-0.01%) |
Jul 24, 2020 | 85.50 | 85.72 | 85.50 | 85.64 | 309,500 | +0.00(+0.00%) |
Jul 23, 2020 | 85.73 | 85.82 | 85.58 | 85.64 | 207,930 | -0.10(-0.12%) |
Jul 22, 2020 | 85.74 | 85.83 | 85.72 | 85.74 | 181,285 | +0.03(+0.04%) |
Jul 21, 2020 | 85.90 | 85.90 | 85.71 | 85.71 | 182,645 | -0.07(-0.08%) |
Jul 20, 2020 | 85.82 | 85.85 | 85.75 | 85.78 | 173,599 | -0.03(-0.04%) |
Jul 17, 2020 | 85.66 | 85.88 | 85.40 | 85.81 | 569,600 | +0.16(+0.19%) |
Jul 16, 2020 | 85.64 | 85.78 | 85.51 | 85.65 | 879,436 | +0.08(+0.09%) |
Jul 15, 2020 | 85.59 | 85.69 | 85.46 | 85.57 | 384,897 | +0.00(+0.00%) |
Jul 14, 2020 | 85.55 | 85.60 | 85.42 | 85.57 | 751,772 | +0.07(+0.08%) |
Jul 13, 2020 | 85.62 | 85.70 | 85.45 | 85.50 | 546,366 | -0.08(-0.09%) |
Jul 10, 2020 | 85.55 | 85.62 | 85.50 | 85.58 | 295,700 | -0.01(-0.01%) |
Jul 09, 2020 | 85.57 | 85.64 | 85.47 | 85.59 | 430,955 | +0.05(+0.06%) |
Jul 08, 2020 | 85.59 | 85.64 | 85.46 | 85.54 | 363,303 | +0.04(+0.05%) |
Jul 07, 2020 | 85.31 | 85.80 | 85.25 | 85.50 | 690,112 | -0.01(-0.01%) |
Jul 06, 2020 | 85.54 | 85.82 | 85.50 | 85.51 | 529,255 | +0.15(+0.18%) |
Jul 02, 2020 | 85.49 | 85.66 | 85.28 | 85.36 | 715,000 | -0.05(-0.06%) |
Jul 01, 2020 | 84.82 | 85.54 | 84.70 | 85.41 | 833,741 | +0.64(+0.75%) |
Jun 30, 2020 | 85.23 | 85.25 | 84.68 | 84.77 | 800,894 | -0.52(-0.61%) |
Jun 29, 2020 | 84.85 | 85.29 | 84.65 | 85.29 | 332,762 | +0.54(+0.64%) |
Jun 26, 2020 | 84.84 | 85.06 | 84.20 | 84.75 | 889,900 | -0.20(-0.24%) |
Jun 25, 2020 | 84.97 | 85.19 | 84.83 | 84.95 | 224,437 | -0.07(-0.08%) |
Jun 24, 2020 | 85.13 | 85.29 | 85.01 | 85.02 | 363,864 | -0.23(-0.27%) |
Jun 23, 2020 | 85.18 | 85.35 | 85.00 | 85.25 | 320,539 | +0.19(+0.22%) |
Jun 22, 2020 | 85.00 | 85.08 | 84.76 | 85.06 | 298,097 | +0.16(+0.19%) |
Jun 19, 2020 | 85.29 | 85.29 | 84.68 | 84.90 | 759,900 | -0.10(-0.12%) |
Jun 18, 2020 | 85.17 | 85.18 | 84.92 | 85.00 | 248,606 | -0.15(-0.18%) |
Jun 17, 2020 | 85.08 | 85.30 | 84.85 | 85.15 | 216,865 | +0.02(+0.02%) |
Jun 16, 2020 | 84.91 | 85.28 | 84.75 | 85.13 | 586,014 | +0.44(+0.52%) |
Jun 15, 2020 | 84.23 | 84.95 | 84.13 | 84.69 | 630,960 | -0.01(-0.01%) |
Jun 12, 2020 | 85.15 | 85.20 | 84.36 | 84.70 | 728,800 | -0.24(-0.28%) |
Jun 11, 2020 | 84.65 | 85.33 | 84.65 | 84.94 | 542,369 | -0.21(-0.25%) |
Jun 10, 2020 | 85.49 | 85.49 | 85.10 | 85.15 | 571,388 | -0.24(-0.28%) |
Jun 09, 2020 | 85.26 | 85.49 | 85.26 | 85.39 | 599,640 | +0.03(+0.04%) |
Jun 08, 2020 | 85.38 | 85.50 | 85.10 | 85.36 | 1,252,936 | +0.08(+0.09%) |
Jun 05, 2020 | 85.12 | 85.59 | 85.12 | 85.28 | 913,500 | +0.20(+0.24%) |
Jun 04, 2020 | 84.90 | 85.18 | 84.90 | 85.08 | 401,315 | +0.02(+0.02%) |
Jun 03, 2020 | 85.01 | 85.24 | 84.84 | 85.06 | 393,776 | +0.06(+0.07%) |
Jun 02, 2020 | 84.89 | 85.20 | 84.71 | 85.00 | 447,750 | +0.20(+0.24%) |
Jun 01, 2020 | 84.77 | 85.09 | 84.41 | 84.80 | 530,825 | -0.10(-0.12%) |
May 29, 2020 | 84.80 | 85.26 | 84.60 | 84.90 | 850,900 | +0.19(+0.22%) |
May 28, 2020 | 84.92 | 84.92 | 84.62 | 84.71 | 395,859 | -0.06(-0.07%) |
May 27, 2020 | 84.25 | 84.86 | 83.74 | 84.77 | 785,850 | +0.54(+0.64%) |
May 26, 2020 | 84.64 | 84.69 | 84.18 | 84.23 | 658,635 | +0.16(+0.19%) |
May 22, 2020 | 84.94 | 85.10 | 83.90 | 84.07 | 2,840,000 | -0.84(-0.99%) |
May 21, 2020 | 85.05 | 85.17 | 84.81 | 84.91 | 504,728 | -0.15(-0.18%) |
May 20, 2020 | 85.15 | 85.30 | 84.94 | 85.06 | 554,668 | +0.07(+0.08%) |
May 19, 2020 | 85.18 | 85.27 | 84.98 | 84.99 | 395,691 | +0.08(+0.09%) |
May 18, 2020 | 85.30 | 85.30 | 84.90 | 84.91 | 817,084 | -0.41(-0.47%) |
May 15, 2020 | 85.04 | 85.37 | 84.88 | 85.31 | 687,800 | +0.22(+0.25%) |
May 14, 2020 | 84.88 | 85.13 | 84.75 | 85.10 | 568,552 | -0.06(-0.07%) |
May 13, 2020 | 85.20 | 85.32 | 84.91 | 85.16 | 608,975 | +0.05(+0.06%) |
May 12, 2020 | 85.30 | 85.34 | 85.09 | 85.11 | 453,408 | -0.21(-0.25%) |
May 11, 2020 | 85.24 | 85.39 | 85.11 | 85.32 | 550,395 | +0.13(+0.15%) |
May 08, 2020 | 85.38 | 85.43 | 85.13 | 85.19 | 1,111,300 | -0.16(-0.19%) |
May 07, 2020 | 85.40 | 85.40 | 85.23 | 85.35 | 690,168 | +0.09(+0.11%) |
May 06, 2020 | 85.35 | 85.50 | 85.20 | 85.26 | 228,485 | +0.05(+0.06%) |
May 05, 2020 | 85.42 | 85.48 | 85.11 | 85.21 | 780,199 | -0.10(-0.12%) |
May 04, 2020 | 85.12 | 85.43 | 84.96 | 85.31 | 377,720 | -0.04(-0.05%) |