Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 95.67 | 95.67 | 95.67 | 0 | +0.05(+0.05%) | |
Jul 30, 2020 | 92.37 | 95.76 | 92.09 | 95.62 | 563,912 | +2.28(+2.44%) |
Jul 29, 2020 | 88.49 | 93.38 | 87.90 | 93.34 | 898,379 | +6.06(+6.94%) |
Jul 28, 2020 | 87.99 | 88.27 | 87.19 | 87.28 | 425,940 | -0.83(-0.94%) |
Jul 27, 2020 | 86.41 | 88.25 | 86.31 | 88.11 | 390,568 | +1.42(+1.64%) |
Jul 24, 2020 | 87.47 | 87.50 | 86.26 | 86.69 | 460,255 | -1.02(-1.16%) |
Jul 23, 2020 | 87.90 | 88.71 | 87.52 | 87.71 | 502,393 | +0.08(+0.09%) |
Jul 22, 2020 | 87.50 | 88.46 | 86.71 | 87.63 | 486,493 | -0.17(-0.19%) |
Jul 21, 2020 | 90.21 | 90.22 | 87.68 | 87.80 | 441,766 | -2.35(-2.61%) |
Jul 20, 2020 | 89.04 | 90.28 | 89.00 | 90.15 | 293,744 | +0.95(+1.07%) |
Jul 17, 2020 | 89.39 | 89.87 | 89.01 | 89.20 | 303,928 | -0.13(-0.15%) |
Jul 16, 2020 | 89.51 | 90.01 | 88.86 | 89.33 | 367,013 | -0.49(-0.55%) |
Jul 15, 2020 | 87.83 | 90.06 | 87.79 | 89.82 | 531,808 | +1.96(+2.23%) |
Jul 14, 2020 | 86.75 | 88.38 | 86.75 | 87.86 | 747,689 | +0.65(+0.75%) |
Jul 13, 2020 | 86.83 | 87.82 | 86.06 | 87.21 | 630,648 | +0.47(+0.54%) |
Jul 10, 2020 | 86.77 | 87.19 | 86.49 | 86.74 | 268,836 | -0.21(-0.24%) |
Jul 09, 2020 | 86.11 | 87.06 | 84.99 | 86.95 | 641,446 | +0.62(+0.72%) |
Jul 08, 2020 | 85.69 | 86.39 | 85.50 | 86.33 | 301,982 | +0.53(+0.62%) |
Jul 07, 2020 | 86.56 | 87.54 | 85.69 | 85.80 | 483,666 | -0.95(-1.10%) |
Jul 06, 2020 | 86.73 | 87.28 | 86.06 | 86.75 | 377,966 | +0.46(+0.53%) |
Jul 03, 2020 | 86.11 | 86.53 | 85.90 | 86.29 | 96,788 | -0.14(-0.16%) |
Jul 02, 2020 | 86.45 | 87.10 | 85.83 | 86.43 | 451,212 | +0.90(+1.05%) |
Jun 30, 2020 | 85.53 | 85.53 | 85.53 | 0 | -0.84(-0.97%) | |
Jun 29, 2020 | 85.56 | 87.24 | 85.06 | 86.37 | 433,212 | +1.01(+1.18%) |
Jun 26, 2020 | 86.14 | 87.16 | 85.17 | 85.36 | 653,883 | -1.14(-1.32%) |
Jun 25, 2020 | 83.97 | 86.57 | 83.55 | 86.50 | 566,925 | +2.25(+2.67%) |
Jun 24, 2020 | 85.47 | 85.52 | 83.68 | 84.25 | 744,056 | -1.65(-1.92%) |
Jun 23, 2020 | 87.93 | 88.00 | 85.79 | 85.90 | 792,794 | -1.72(-1.96%) |
Jun 22, 2020 | 86.58 | 87.74 | 85.56 | 87.62 | 1,141,937 | +1.01(+1.17%) |
Jun 19, 2020 | 88.18 | 88.99 | 86.54 | 86.61 | 3,490,205 | -1.14(-1.30%) |
Jun 18, 2020 | 86.79 | 88.13 | 86.43 | 87.75 | 663,953 | +0.63(+0.72%) |
Jun 17, 2020 | 89.25 | 89.37 | 86.94 | 87.12 | 631,677 | -1.89(-2.12%) |
Jun 16, 2020 | 90.49 | 91.60 | 88.68 | 89.01 | 513,580 | -0.06(-0.07%) |
Jun 15, 2020 | 88.34 | 89.41 | 86.78 | 89.07 | 717,743 | -0.42(-0.47%) |
Jun 12, 2020 | 90.28 | 91.50 | 89.25 | 89.49 | 658,174 | +0.29(+0.33%) |
Jun 11, 2020 | 90.20 | 91.30 | 88.90 | 89.20 | 941,433 | -2.95(-3.20%) |
Jun 10, 2020 | 91.39 | 92.23 | 91.03 | 92.15 | 791,424 | +0.88(+0.96%) |
Jun 09, 2020 | 91.69 | 91.86 | 90.92 | 91.27 | 680,526 | -1.30(-1.40%) |
Jun 08, 2020 | 92.17 | 92.96 | 91.44 | 92.57 | 720,661 | +0.30(+0.33%) |
Jun 05, 2020 | 91.24 | 92.89 | 90.81 | 92.27 | 646,595 | +1.86(+2.06%) |
Jun 04, 2020 | 90.00 | 90.78 | 89.53 | 90.41 | 749,409 | -0.08(-0.09%) |
Jun 03, 2020 | 89.10 | 90.52 | 89.10 | 90.49 | 501,227 | +1.81(+2.04%) |
Jun 02, 2020 | 87.44 | 88.81 | 87.17 | 88.68 | 307,838 | +1.06(+1.21%) |
Jun 01, 2020 | 87.00 | 88.10 | 86.41 | 87.62 | 381,157 | -0.36(-0.41%) |
May 29, 2020 | 88.49 | 88.70 | 86.99 | 87.98 | 1,002,050 | -0.45(-0.51%) |
May 28, 2020 | 86.59 | 89.04 | 86.48 | 88.43 | 1,189,899 | +2.11(+2.44%) |
May 27, 2020 | 88.00 | 88.36 | 85.06 | 86.32 | 967,611 | -1.12(-1.28%) |
May 26, 2020 | 87.79 | 88.38 | 86.52 | 87.44 | 948,433 | -0.31(-0.35%) |
May 25, 2020 | 87.66 | 88.36 | 87.22 | 87.75 | 207,600 | +0.54(+0.62%) |
May 22, 2020 | 85.43 | 87.30 | 84.94 | 87.21 | 480,687 | +1.96(+2.30%) |
May 21, 2020 | 85.60 | 86.04 | 84.84 | 85.25 | 348,420 | -0.33(-0.39%) |
May 20, 2020 | 85.79 | 86.26 | 85.35 | 85.58 | 359,943 | +0.69(+0.81%) |
May 19, 2020 | 86.46 | 86.84 | 84.81 | 84.89 | 475,339 | -0.01(-0.01%) |
May 15, 2020 | 84.90 | 84.90 | 84.90 | 0 | +0.33(+0.39%) | |
May 14, 2020 | 84.75 | 84.78 | 82.70 | 84.57 | 555,225 | -0.85(-1.00%) |
May 13, 2020 | 87.21 | 87.31 | 84.79 | 85.42 | 589,793 | -2.11(-2.41%) |
May 12, 2020 | 89.70 | 89.71 | 87.49 | 87.53 | 707,712 | -2.21(-2.46%) |
May 11, 2020 | 90.22 | 91.04 | 89.47 | 89.74 | 525,612 | -0.91(-1.00%) |
May 08, 2020 | 91.59 | 91.64 | 90.36 | 90.65 | 357,421 | -0.38(-0.42%) |
May 07, 2020 | 90.94 | 91.78 | 90.82 | 91.03 | 518,796 | +0.44(+0.49%) |
May 06, 2020 | 90.75 | 91.94 | 90.45 | 90.59 | 618,520 | +0.47(+0.52%) |
May 05, 2020 | 89.64 | 90.97 | 89.19 | 90.12 | 623,131 | +0.84(+0.94%) |
May 04, 2020 | 87.74 | 89.30 | 87.56 | 89.28 | 686,998 | +0.99(+1.12%) |