Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 98.30 | 101.38 | 92.40 | 94.30 | 82,230 | -1.20(-1.26%) |
Jul 30, 2020 | 91.00 | 96.30 | 90.00 | 95.50 | 27,849 | +3.10(+3.35%) |
Jul 29, 2020 | 92.30 | 94.20 | 89.80 | 92.40 | 28,133 | +0.10(+0.11%) |
Jul 28, 2020 | 95.00 | 95.80 | 89.80 | 92.30 | 115,523 | +4.10(+4.65%) |
Jul 27, 2020 | 83.00 | 88.70 | 82.80 | 88.20 | 36,258 | +5.80(+7.04%) |
Jul 24, 2020 | 84.70 | 84.74 | 81.80 | 82.40 | 19,110 | -2.30(-2.72%) |
Jul 23, 2020 | 86.80 | 87.80 | 84.30 | 84.70 | 26,502 | -1.70(-1.97%) |
Jul 22, 2020 | 90.80 | 92.00 | 86.10 | 86.40 | 27,364 | -3.00(-3.36%) |
Jul 21, 2020 | 93.00 | 96.20 | 87.20 | 89.40 | 61,188 | -1.60(-1.76%) |
Jul 20, 2020 | 90.50 | 94.40 | 89.30 | 91.00 | 52,974 | +2.40(+2.71%) |
Jul 17, 2020 | 88.70 | 91.28 | 88.10 | 88.60 | 51,140 | +0.80(+0.91%) |
Jul 16, 2020 | 87.60 | 90.80 | 86.00 | 87.80 | 56,986 | +7.10(+8.80%) |
Jul 15, 2020 | 79.00 | 82.50 | 78.20 | 80.70 | 32,868 | +3.70(+4.81%) |
Jul 14, 2020 | 74.10 | 77.30 | 72.50 | 77.00 | 35,714 | +3.10(+4.19%) |
Jul 13, 2020 | 76.60 | 78.50 | 73.80 | 73.90 | 28,686 | -2.10(-2.76%) |
Jul 10, 2020 | 78.80 | 78.80 | 75.50 | 76.00 | 29,160 | -2.80(-3.55%) |
Jul 09, 2020 | 81.20 | 82.90 | 78.10 | 78.80 | 25,343 | -2.20(-2.72%) |
Jul 08, 2020 | 80.90 | 81.90 | 77.40 | 81.00 | 41,865 | +0.00(+0.00%) |
Jul 07, 2020 | 87.90 | 89.00 | 79.80 | 81.00 | 41,718 | -7.70(-8.68%) |
Jul 06, 2020 | 90.10 | 93.40 | 87.90 | 88.70 | 33,960 | -0.90(-1.00%) |
Jul 02, 2020 | 84.60 | 89.60 | 83.60 | 89.60 | 30,290 | +6.00(+7.18%) |
Jul 01, 2020 | 86.90 | 87.80 | 83.50 | 83.60 | 13,915 | -3.20(-3.69%) |
Jun 30, 2020 | 86.70 | 89.10 | 85.80 | 86.80 | 18,883 | +0.10(+0.12%) |
Jun 29, 2020 | 84.80 | 90.55 | 83.31 | 86.70 | 32,552 | +1.70(+2.00%) |
Jun 26, 2020 | 91.10 | 91.10 | 84.10 | 85.00 | 124,270 | -6.30(-6.90%) |
Jun 25, 2020 | 92.80 | 94.70 | 89.30 | 91.30 | 22,992 | -1.50(-1.62%) |
Jun 24, 2020 | 90.90 | 94.40 | 88.60 | 92.80 | 31,326 | +0.70(+0.76%) |
Jun 23, 2020 | 94.60 | 97.00 | 91.30 | 92.10 | 39,762 | -2.70(-2.85%) |
Jun 22, 2020 | 95.00 | 95.40 | 90.70 | 94.80 | 48,960 | -1.90(-1.96%) |
Jun 19, 2020 | 94.30 | 98.00 | 90.40 | 96.70 | 101,170 | +5.30(+5.80%) |
Jun 18, 2020 | 85.90 | 94.80 | 85.90 | 91.40 | 94,411 | +5.10(+5.91%) |
Jun 17, 2020 | 87.70 | 89.20 | 85.00 | 86.30 | 28,122 | -1.00(-1.15%) |
Jun 16, 2020 | 84.50 | 89.70 | 84.00 | 87.30 | 51,219 | +4.60(+5.56%) |
Jun 15, 2020 | 82.70 | 84.30 | 81.00 | 82.70 | 42,818 | -1.70(-2.01%) |
Jun 12, 2020 | 88.80 | 89.15 | 81.80 | 84.40 | 31,920 | -2.60(-2.99%) |
Jun 11, 2020 | 86.40 | 89.50 | 85.00 | 87.00 | 34,436 | -1.80(-2.03%) |
Jun 10, 2020 | 88.30 | 90.80 | 87.60 | 88.80 | 51,969 | +2.90(+3.38%) |
Jun 09, 2020 | 83.40 | 88.70 | 82.80 | 85.90 | 30,806 | +2.70(+3.25%) |
Jun 08, 2020 | 81.10 | 85.80 | 79.90 | 83.20 | 36,934 | +2.90(+3.61%) |
Jun 05, 2020 | 88.60 | 91.60 | 79.30 | 80.30 | 53,650 | -7.10(-8.12%) |
Jun 04, 2020 | 85.30 | 91.00 | 85.30 | 87.40 | 27,715 | +0.00(+0.00%) |
Jun 03, 2020 | 95.30 | 95.60 | 86.20 | 87.40 | 51,164 | -7.50(-7.90%) |
Jun 02, 2020 | 101.60 | 103.80 | 88.80 | 94.90 | 86,797 | +1.10(+1.17%) |
Jun 01, 2020 | 85.60 | 96.60 | 84.00 | 93.80 | 95,196 | +12.00(+14.67%) |
May 29, 2020 | 81.80 | 83.90 | 79.10 | 81.80 | 36,630 | +3.30(+4.20%) |
May 28, 2020 | 78.10 | 84.10 | 77.50 | 78.50 | 41,582 | +1.90(+2.48%) |
May 27, 2020 | 80.10 | 80.30 | 74.00 | 76.60 | 19,204 | -1.30(-1.67%) |
May 26, 2020 | 76.70 | 80.90 | 75.00 | 77.90 | 29,722 | +4.50(+6.13%) |
May 22, 2020 | 71.50 | 77.50 | 70.40 | 73.40 | 31,260 | +2.10(+2.95%) |
May 21, 2020 | 70.20 | 71.90 | 68.00 | 71.30 | 12,029 | +0.30(+0.42%) |
May 20, 2020 | 68.10 | 72.50 | 66.90 | 71.00 | 17,102 | +4.40(+6.61%) |
May 19, 2020 | 67.90 | 69.60 | 66.30 | 66.60 | 18,010 | -0.60(-0.89%) |
May 18, 2020 | 72.50 | 73.90 | 66.60 | 67.20 | 24,872 | -3.50(-4.95%) |
May 15, 2020 | 66.00 | 71.90 | 63.50 | 70.70 | 47,700 | +5.60(+8.60%) |
May 14, 2020 | 65.40 | 67.20 | 63.30 | 65.10 | 11,736 | -1.70(-2.54%) |
May 13, 2020 | 69.00 | 70.60 | 63.00 | 66.80 | 20,282 | -2.30(-3.33%) |
May 12, 2020 | 73.90 | 74.40 | 69.10 | 69.10 | 18,346 | -2.90(-4.03%) |
May 11, 2020 | 72.70 | 73.50 | 68.80 | 72.00 | 22,541 | +2.00(+2.86%) |
May 08, 2020 | 68.90 | 71.60 | 65.90 | 70.00 | 22,360 | +2.10(+3.09%) |
May 07, 2020 | 68.10 | 70.00 | 64.00 | 67.90 | 37,771 | +1.70(+2.57%) |
May 06, 2020 | 63.10 | 67.50 | 62.70 | 66.20 | 9,475 | +3.10(+4.91%) |
May 05, 2020 | 64.50 | 68.70 | 61.50 | 63.10 | 22,656 | +0.40(+0.64%) |
May 04, 2020 | 64.60 | 65.85 | 61.90 | 62.70 | 11,492 | -1.80(-2.79%) |