Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 85.08 | 85.35 | 83.77 | 84.59 | 2,061,076 | -0.55(-0.64%) |
Jul 30, 2020 | 86.54 | 87.52 | 84.15 | 85.14 | 4,157,892 | -2.96(-3.36%) |
Jul 29, 2020 | 86.17 | 88.67 | 86.10 | 88.10 | 2,990,092 | +1.93(+2.24%) |
Jul 28, 2020 | 87.02 | 87.31 | 85.77 | 86.17 | 2,336,870 | -0.58(-0.66%) |
Jul 27, 2020 | 86.42 | 87.48 | 86.00 | 86.75 | 2,382,261 | +0.21(+0.25%) |
Jul 24, 2020 | 86.42 | 86.84 | 85.67 | 86.53 | 1,100,554 | +0.25(+0.29%) |
Jul 23, 2020 | 86.72 | 87.51 | 85.81 | 86.28 | 1,671,831 | -0.70(-0.80%) |
Jul 22, 2020 | 84.29 | 87.53 | 84.23 | 86.98 | 2,520,574 | +2.40(+2.83%) |
Jul 21, 2020 | 85.21 | 85.58 | 84.44 | 84.58 | 1,542,875 | +0.12(+0.14%) |
Jul 20, 2020 | 83.94 | 84.75 | 83.31 | 84.46 | 1,441,413 | +0.32(+0.38%) |
Jul 17, 2020 | 83.66 | 84.55 | 83.09 | 84.15 | 1,393,425 | +0.82(+0.98%) |
Jul 16, 2020 | 83.52 | 83.99 | 83.07 | 83.33 | 1,935,944 | -0.61(-0.73%) |
Jul 15, 2020 | 83.27 | 84.26 | 82.40 | 83.94 | 2,446,340 | +2.02(+2.46%) |
Jul 14, 2020 | 80.93 | 82.17 | 80.64 | 81.93 | 1,573,185 | +0.70(+0.86%) |
Jul 13, 2020 | 81.46 | 83.24 | 80.87 | 81.23 | 2,465,978 | +0.18(+0.22%) |
Jul 10, 2020 | 80.09 | 81.24 | 79.62 | 81.05 | 1,105,074 | +0.80(+1.00%) |
Jul 09, 2020 | 80.48 | 81.06 | 79.61 | 80.25 | 1,950,443 | -0.16(-0.20%) |
Jul 08, 2020 | 80.76 | 81.26 | 79.96 | 80.41 | 1,575,794 | -0.29(-0.36%) |
Jul 07, 2020 | 81.75 | 81.94 | 80.53 | 80.70 | 1,410,799 | -1.53(-1.86%) |
Jul 06, 2020 | 81.43 | 82.46 | 80.25 | 82.23 | 1,385,162 | +1.81(+2.25%) |
Jul 02, 2020 | 81.52 | 82.33 | 80.23 | 80.42 | 1,876,377 | +0.10(+0.13%) |
Jul 01, 2020 | 80.99 | 81.45 | 79.50 | 80.32 | 2,112,616 | -0.43(-0.53%) |
Jun 30, 2020 | 79.82 | 81.21 | 79.47 | 80.75 | 2,202,871 | -0.07(-0.08%) |
Jun 29, 2020 | 78.99 | 81.00 | 78.34 | 80.81 | 1,390,779 | +2.03(+2.58%) |
Jun 26, 2020 | 79.71 | 80.34 | 78.20 | 78.78 | 4,998,829 | -1.12(-1.41%) |
Jun 25, 2020 | 80.20 | 80.53 | 78.83 | 79.90 | 1,734,245 | -0.52(-0.65%) |
Jun 24, 2020 | 81.24 | 81.33 | 78.93 | 80.42 | 3,063,578 | -1.26(-1.55%) |
Jun 23, 2020 | 82.65 | 82.96 | 81.50 | 81.68 | 2,254,053 | +0.09(+0.11%) |
Jun 22, 2020 | 81.76 | 82.21 | 81.03 | 81.59 | 2,389,193 | -0.41(-0.50%) |
Jun 19, 2020 | 84.99 | 85.40 | 81.67 | 82.00 | 4,451,512 | -1.74(-2.07%) |
Jun 18, 2020 | 84.30 | 84.56 | 83.27 | 83.74 | 1,537,307 | -1.05(-1.24%) |
Jun 17, 2020 | 85.82 | 85.92 | 84.42 | 84.79 | 1,490,332 | -0.56(-0.65%) |
Jun 16, 2020 | 87.64 | 87.64 | 84.45 | 85.35 | 1,983,118 | +0.39(+0.46%) |
Jun 15, 2020 | 83.12 | 85.38 | 82.24 | 84.95 | 1,755,495 | +0.15(+0.18%) |
Jun 12, 2020 | 86.26 | 86.39 | 83.31 | 84.81 | 1,944,294 | +0.57(+0.67%) |
Jun 11, 2020 | 85.48 | 86.33 | 83.48 | 84.24 | 2,734,424 | -3.18(-3.63%) |
Jun 10, 2020 | 88.66 | 88.93 | 86.78 | 87.42 | 2,603,236 | -1.37(-1.54%) |
Jun 09, 2020 | 88.26 | 89.52 | 87.25 | 88.78 | 2,220,876 | -0.40(-0.45%) |
Jun 08, 2020 | 89.66 | 89.99 | 88.74 | 89.18 | 2,957,796 | -0.49(-0.55%) |
Jun 05, 2020 | 90.82 | 91.31 | 88.75 | 89.67 | 4,007,200 | +1.42(+1.61%) |
Jun 04, 2020 | 87.71 | 88.86 | 87.14 | 88.25 | 2,730,708 | +0.40(+0.45%) |
Jun 03, 2020 | 86.64 | 89.06 | 86.33 | 87.85 | 2,870,714 | +2.18(+2.55%) |
Jun 02, 2020 | 84.72 | 85.94 | 84.36 | 85.67 | 2,673,667 | +1.57(+1.87%) |
Jun 01, 2020 | 83.51 | 84.87 | 83.08 | 84.10 | 2,167,834 | +0.73(+0.88%) |
May 29, 2020 | 83.88 | 84.47 | 82.23 | 83.37 | 15,725,491 | -1.04(-1.23%) |
May 28, 2020 | 84.18 | 84.83 | 81.97 | 84.41 | 4,376,260 | +1.00(+1.20%) |
May 27, 2020 | 82.65 | 83.77 | 82.03 | 83.40 | 4,967,197 | +2.02(+2.49%) |
May 26, 2020 | 83.00 | 84.05 | 81.22 | 81.38 | 3,982,507 | +0.74(+0.92%) |
May 22, 2020 | 81.72 | 81.77 | 79.57 | 80.64 | 2,432,164 | -0.70(-0.86%) |
May 21, 2020 | 81.38 | 81.58 | 80.12 | 81.34 | 2,419,207 | -0.07(-0.09%) |
May 20, 2020 | 81.75 | 81.75 | 80.54 | 81.42 | 2,871,307 | +1.14(+1.42%) |
May 19, 2020 | 79.68 | 81.50 | 78.99 | 80.28 | 2,235,965 | +0.09(+0.12%) |
May 18, 2020 | 81.11 | 81.74 | 79.47 | 80.19 | 2,759,133 | +1.72(+2.19%) |
May 15, 2020 | 76.32 | 78.85 | 75.88 | 78.47 | 4,326,155 | +1.49(+1.93%) |
May 14, 2020 | 73.20 | 77.16 | 71.70 | 76.98 | 2,902,980 | +2.63(+3.54%) |
May 13, 2020 | 77.07 | 77.43 | 73.26 | 74.35 | 3,039,345 | -3.29(-4.24%) |
May 12, 2020 | 80.49 | 80.99 | 77.63 | 77.64 | 2,084,122 | -2.19(-2.74%) |
May 11, 2020 | 79.13 | 80.63 | 78.86 | 79.83 | 1,931,331 | +0.18(+0.22%) |
May 08, 2020 | 79.52 | 80.02 | 78.56 | 79.65 | 2,109,087 | +1.46(+1.87%) |
May 07, 2020 | 78.10 | 79.00 | 77.67 | 78.19 | 2,027,677 | +1.32(+1.72%) |
May 06, 2020 | 77.45 | 77.97 | 76.60 | 76.87 | 1,558,354 | -0.10(-0.13%) |
May 05, 2020 | 78.03 | 78.45 | 76.42 | 76.97 | 2,087,980 | +0.18(+0.23%) |
May 04, 2020 | 76.21 | 77.32 | 75.01 | 76.80 | 2,048,092 | -0.67(-0.86%) |