Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 91.81 | 92.02 | 90.00 | 91.74 | 1,170,714 | -0.64(-0.69%) |
Jul 30, 2020 | 91.70 | 92.59 | 90.80 | 92.38 | 852,978 | -0.44(-0.48%) |
Jul 29, 2020 | 90.94 | 93.13 | 90.94 | 92.83 | 1,405,020 | +2.23(+2.47%) |
Jul 28, 2020 | 91.12 | 91.51 | 90.53 | 90.59 | 699,823 | -0.95(-1.04%) |
Jul 27, 2020 | 91.13 | 92.34 | 90.68 | 91.55 | 1,104,424 | +0.15(+0.16%) |
Jul 24, 2020 | 91.98 | 92.26 | 90.90 | 91.40 | 1,028,313 | -0.41(-0.45%) |
Jul 23, 2020 | 92.08 | 92.64 | 91.39 | 91.81 | 933,162 | -0.30(-0.32%) |
Jul 22, 2020 | 90.52 | 92.20 | 90.51 | 92.11 | 1,111,310 | +1.53(+1.69%) |
Jul 21, 2020 | 90.03 | 91.46 | 90.03 | 90.57 | 1,263,304 | +0.62(+0.69%) |
Jul 20, 2020 | 90.86 | 91.29 | 89.64 | 89.95 | 1,014,416 | -1.50(-1.64%) |
Jul 17, 2020 | 91.76 | 92.20 | 91.27 | 91.45 | 2,904,728 | +0.22(+0.24%) |
Jul 16, 2020 | 91.36 | 92.69 | 90.85 | 91.23 | 1,154,593 | -0.48(-0.53%) |
Jul 15, 2020 | 91.70 | 92.38 | 91.18 | 91.71 | 1,401,238 | +1.41(+1.56%) |
Jul 14, 2020 | 87.33 | 90.40 | 87.16 | 90.31 | 1,630,992 | +3.27(+3.75%) |
Jul 13, 2020 | 86.17 | 88.14 | 85.81 | 87.04 | 1,778,663 | +1.54(+1.81%) |
Jul 10, 2020 | 84.80 | 85.56 | 84.35 | 85.50 | 824,622 | +0.63(+0.74%) |
Jul 09, 2020 | 86.42 | 86.58 | 84.37 | 84.87 | 1,288,697 | -1.70(-1.97%) |
Jul 08, 2020 | 87.18 | 87.78 | 85.69 | 86.57 | 980,730 | -0.38(-0.44%) |
Jul 07, 2020 | 87.71 | 88.50 | 86.74 | 86.95 | 787,494 | -1.36(-1.54%) |
Jul 06, 2020 | 89.07 | 89.80 | 87.74 | 88.31 | 902,870 | +0.79(+0.90%) |
Jul 02, 2020 | 87.48 | 88.63 | 87.11 | 87.52 | 1,046,405 | +1.35(+1.56%) |
Jul 01, 2020 | 88.29 | 88.53 | 85.95 | 86.17 | 1,157,109 | -1.75(-1.99%) |
Jun 30, 2020 | 86.61 | 88.25 | 86.29 | 87.93 | 1,046,336 | +1.24(+1.43%) |
Jun 29, 2020 | 85.84 | 86.72 | 84.77 | 86.69 | 1,277,194 | +2.28(+2.70%) |
Jun 26, 2020 | 85.45 | 85.47 | 83.69 | 84.40 | 5,677,933 | -1.33(-1.55%) |
Jun 25, 2020 | 84.17 | 85.84 | 83.16 | 85.73 | 1,492,794 | +1.28(+1.51%) |
Jun 24, 2020 | 86.75 | 86.83 | 84.31 | 84.45 | 1,905,819 | -3.19(-3.64%) |
Jun 23, 2020 | 89.11 | 89.11 | 87.49 | 87.64 | 964,692 | -0.25(-0.28%) |
Jun 22, 2020 | 86.87 | 88.11 | 85.92 | 87.89 | 752,156 | +0.79(+0.90%) |
Jun 19, 2020 | 89.58 | 89.63 | 86.64 | 87.10 | 1,886,681 | -0.66(-0.75%) |
Jun 18, 2020 | 87.99 | 88.90 | 87.45 | 87.76 | 801,666 | -0.77(-0.87%) |
Jun 17, 2020 | 89.92 | 90.10 | 88.28 | 88.53 | 752,508 | -0.75(-0.84%) |
Jun 16, 2020 | 90.14 | 90.47 | 87.79 | 89.27 | 1,178,773 | +2.42(+2.79%) |
Jun 15, 2020 | 83.95 | 87.79 | 83.27 | 86.85 | 1,295,280 | +0.61(+0.71%) |
Jun 12, 2020 | 88.61 | 88.72 | 83.88 | 86.24 | 1,786,157 | -0.42(-0.49%) |
Jun 11, 2020 | 88.66 | 88.97 | 86.41 | 86.67 | 1,524,506 | -4.80(-5.25%) |
Jun 10, 2020 | 93.11 | 93.16 | 90.96 | 91.47 | 941,268 | -1.61(-1.73%) |
Jun 09, 2020 | 92.72 | 94.14 | 92.11 | 93.08 | 1,073,969 | -1.14(-1.21%) |
Jun 08, 2020 | 95.35 | 96.23 | 93.87 | 94.22 | 1,376,740 | -1.02(-1.07%) |
Jun 05, 2020 | 95.85 | 95.98 | 94.00 | 95.24 | 1,310,666 | +2.73(+2.95%) |
Jun 04, 2020 | 92.47 | 92.98 | 91.80 | 92.51 | 800,893 | -0.79(-0.84%) |
Jun 03, 2020 | 92.67 | 93.82 | 92.28 | 93.29 | 1,435,067 | +2.03(+2.23%) |
Jun 02, 2020 | 90.68 | 92.15 | 89.85 | 91.26 | 1,111,828 | +0.90(+1.00%) |
Jun 01, 2020 | 89.66 | 91.19 | 88.86 | 90.36 | 1,095,313 | +0.30(+0.34%) |
May 29, 2020 | 89.85 | 90.48 | 88.29 | 90.05 | 1,680,545 | -0.17(-0.18%) |
May 28, 2020 | 90.83 | 91.52 | 89.55 | 90.22 | 1,573,656 | +0.19(+0.21%) |
May 27, 2020 | 88.37 | 90.17 | 87.88 | 90.03 | 1,154,186 | +3.22(+3.71%) |
May 26, 2020 | 87.40 | 88.69 | 86.64 | 86.81 | 1,999,466 | +2.46(+2.92%) |
May 22, 2020 | 83.37 | 84.45 | 82.93 | 84.35 | 1,289,586 | +1.02(+1.23%) |
May 21, 2020 | 83.32 | 83.85 | 82.75 | 83.33 | 1,022,489 | +0.03(+0.04%) |
May 20, 2020 | 83.60 | 84.30 | 83.20 | 83.30 | 1,045,932 | +0.81(+0.98%) |
May 19, 2020 | 81.30 | 83.27 | 81.15 | 82.49 | 1,585,036 | +0.72(+0.88%) |
May 18, 2020 | 81.50 | 82.44 | 81.02 | 81.78 | 1,313,083 | +3.62(+4.64%) |
May 15, 2020 | 76.58 | 78.68 | 75.97 | 78.15 | 2,802,301 | +0.82(+1.07%) |
May 14, 2020 | 75.07 | 77.67 | 73.86 | 77.33 | 1,952,189 | +0.77(+1.00%) |
May 13, 2020 | 79.12 | 79.27 | 76.12 | 76.56 | 1,634,215 | -2.80(-3.53%) |
May 12, 2020 | 82.00 | 82.25 | 79.16 | 79.36 | 1,435,810 | -2.38(-2.91%) |
May 11, 2020 | 82.10 | 82.43 | 81.06 | 81.74 | 938,034 | -1.06(-1.28%) |
May 08, 2020 | 83.20 | 83.55 | 82.13 | 82.80 | 1,149,252 | +0.99(+1.21%) |
May 07, 2020 | 81.46 | 82.61 | 81.06 | 81.81 | 1,412,039 | +1.56(+1.95%) |
May 06, 2020 | 79.91 | 80.98 | 79.37 | 80.24 | 1,327,732 | +0.52(+0.65%) |
May 05, 2020 | 80.09 | 82.11 | 79.11 | 79.72 | 2,090,533 | +1.49(+1.91%) |
May 04, 2020 | 78.24 | 78.50 | 76.86 | 78.23 | 2,119,919 | -0.81(-1.02%) |