Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 84.41 | 84.51 | 83.18 | 84.42 | 765,004 | -0.35(-0.42%) |
Jul 30, 2020 | 85.02 | 85.18 | 83.96 | 84.78 | 603,450 | -1.29(-1.50%) |
Jul 29, 2020 | 85.09 | 86.23 | 84.98 | 86.07 | 432,803 | +1.25(+1.47%) |
Jul 28, 2020 | 84.82 | 85.43 | 84.65 | 84.82 | 688,097 | -0.16(-0.19%) |
Jul 27, 2020 | 84.72 | 85.02 | 84.06 | 84.98 | 564,994 | +0.27(+0.32%) |
Jul 24, 2020 | 85.15 | 85.62 | 84.56 | 84.71 | 397,518 | -0.49(-0.57%) |
Jul 23, 2020 | 85.02 | 85.71 | 84.74 | 85.20 | 1,115,001 | +0.13(+0.15%) |
Jul 22, 2020 | 84.38 | 85.13 | 84.16 | 85.07 | 539,377 | +0.47(+0.55%) |
Jul 21, 2020 | 83.80 | 85.03 | 83.75 | 84.60 | 1,164,783 | +1.43(+1.71%) |
Jul 20, 2020 | 84.14 | 84.23 | 83.08 | 83.18 | 537,345 | -1.26(-1.50%) |
Jul 17, 2020 | 84.69 | 85.02 | 84.21 | 84.44 | 597,109 | +0.05(+0.06%) |
Jul 16, 2020 | 84.13 | 85.09 | 83.84 | 84.39 | 945,344 | -0.03(-0.03%) |
Jul 15, 2020 | 84.15 | 84.72 | 83.66 | 84.41 | 1,206,461 | +1.71(+2.07%) |
Jul 14, 2020 | 81.48 | 82.77 | 81.08 | 82.70 | 922,282 | +1.13(+1.38%) |
Jul 13, 2020 | 81.87 | 82.83 | 81.30 | 81.57 | 949,225 | +0.23(+0.29%) |
Jul 10, 2020 | 79.65 | 81.39 | 79.65 | 81.34 | 975,234 | +1.71(+2.15%) |
Jul 09, 2020 | 81.36 | 81.47 | 79.06 | 79.62 | 1,061,314 | -1.80(-2.22%) |
Jul 08, 2020 | 81.62 | 82.08 | 80.81 | 81.43 | 693,958 | -0.08(-0.10%) |
Jul 07, 2020 | 82.19 | 82.25 | 81.36 | 81.51 | 867,590 | -1.34(-1.61%) |
Jul 06, 2020 | 83.54 | 83.83 | 82.50 | 82.84 | 799,072 | +0.67(+0.81%) |
Jul 02, 2020 | 82.85 | 83.63 | 82.01 | 82.18 | 1,156,539 | +0.50(+0.61%) |
Jul 01, 2020 | 82.37 | 82.82 | 81.46 | 81.68 | 972,091 | -0.61(-0.75%) |
Jun 30, 2020 | 81.09 | 82.67 | 80.99 | 82.29 | 1,296,039 | +1.02(+1.25%) |
Jun 29, 2020 | 79.87 | 81.36 | 79.68 | 81.27 | 920,994 | +2.08(+2.62%) |
Jun 26, 2020 | 80.62 | 80.67 | 79.01 | 79.20 | 846,348 | -1.79(-2.21%) |
Jun 25, 2020 | 79.92 | 81.04 | 79.42 | 80.99 | 1,487,339 | +0.86(+1.07%) |
Jun 24, 2020 | 81.91 | 81.99 | 79.46 | 80.13 | 1,707,389 | -2.45(-2.97%) |
Jun 23, 2020 | 83.63 | 83.88 | 82.55 | 82.58 | 760,922 | -0.12(-0.14%) |
Jun 22, 2020 | 82.45 | 82.99 | 81.52 | 82.70 | 961,197 | -0.12(-0.14%) |
Jun 19, 2020 | 84.63 | 84.68 | 82.35 | 82.82 | 1,207,739 | -0.76(-0.91%) |
Jun 18, 2020 | 82.94 | 84.12 | 82.76 | 83.58 | 769,606 | +0.06(+0.08%) |
Jun 17, 2020 | 84.71 | 84.71 | 83.40 | 83.51 | 695,386 | -0.94(-1.11%) |
Jun 16, 2020 | 85.50 | 85.78 | 83.24 | 84.45 | 1,474,710 | +1.77(+2.15%) |
Jun 15, 2020 | 79.70 | 83.24 | 79.08 | 82.68 | 1,040,553 | +0.99(+1.22%) |
Jun 12, 2020 | 83.05 | 83.31 | 79.83 | 81.69 | 1,648,753 | +1.28(+1.59%) |
Jun 11, 2020 | 83.07 | 83.49 | 80.19 | 80.40 | 1,480,811 | -5.69(-6.61%) |
Jun 10, 2020 | 88.32 | 88.32 | 86.09 | 86.09 | 685,496 | -2.31(-2.61%) |
Jun 09, 2020 | 88.95 | 89.01 | 87.95 | 88.40 | 817,658 | -1.78(-1.98%) |
Jun 08, 2020 | 89.30 | 90.19 | 89.17 | 90.19 | 902,508 | +1.66(+1.87%) |
Jun 05, 2020 | 88.39 | 89.76 | 88.13 | 88.53 | 1,383,506 | +2.93(+3.42%) |
Jun 04, 2020 | 84.79 | 85.64 | 84.22 | 85.60 | 589,929 | +0.34(+0.40%) |
Jun 03, 2020 | 83.78 | 85.57 | 83.75 | 85.26 | 1,046,445 | +2.49(+3.01%) |
Jun 02, 2020 | 82.45 | 83.07 | 82.32 | 82.77 | 1,262,236 | +0.71(+0.86%) |
Jun 01, 2020 | 81.42 | 82.57 | 81.29 | 82.06 | 531,710 | +0.70(+0.86%) |
May 29, 2020 | 81.25 | 81.67 | 80.14 | 81.36 | 909,164 | -0.37(-0.45%) |
May 28, 2020 | 83.26 | 83.31 | 81.43 | 81.73 | 1,048,793 | -0.84(-1.02%) |
May 27, 2020 | 82.11 | 82.66 | 81.15 | 82.57 | 754,903 | +2.06(+2.56%) |
May 26, 2020 | 80.02 | 81.11 | 79.97 | 80.51 | 929,820 | +2.79(+3.58%) |
May 22, 2020 | 77.82 | 77.89 | 77.04 | 77.73 | 594,462 | -0.14(-0.18%) |
May 21, 2020 | 77.74 | 78.51 | 77.45 | 77.87 | 866,803 | -0.01(-0.01%) |
May 20, 2020 | 77.43 | 78.30 | 77.36 | 77.88 | 717,985 | +1.34(+1.76%) |
May 19, 2020 | 77.89 | 77.99 | 76.48 | 76.53 | 831,614 | -1.55(-1.98%) |
May 18, 2020 | 76.52 | 78.58 | 76.52 | 78.08 | 1,371,674 | +4.19(+5.67%) |
May 15, 2020 | 73.34 | 73.93 | 72.59 | 73.89 | 715,587 | +0.12(+0.16%) |
May 14, 2020 | 71.76 | 73.82 | 70.26 | 73.78 | 944,671 | +0.98(+1.34%) |
May 13, 2020 | 74.73 | 74.76 | 72.21 | 72.80 | 1,084,978 | -2.32(-3.09%) |
May 12, 2020 | 77.78 | 77.94 | 75.12 | 75.12 | 790,548 | -2.35(-3.03%) |
May 11, 2020 | 77.61 | 78.12 | 76.55 | 77.47 | 1,247,717 | -0.89(-1.13%) |
May 08, 2020 | 77.07 | 78.43 | 76.88 | 78.35 | 750,418 | +2.48(+3.27%) |
May 07, 2020 | 75.84 | 77.03 | 75.73 | 75.87 | 1,045,570 | +0.89(+1.18%) |
May 06, 2020 | 76.53 | 76.82 | 74.94 | 74.98 | 817,329 | -1.28(-1.68%) |
May 05, 2020 | 76.95 | 77.67 | 76.21 | 76.27 | 952,420 | +0.16(+0.21%) |
May 04, 2020 | 75.51 | 76.18 | 74.67 | 76.10 | 1,007,859 | -0.05(-0.07%) |