Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 116.67 | 118.48 | 114.29 | 118.38 | 3,721,300 | +6.00(+5.34%) |
Jul 30, 2020 | 107.89 | 112.79 | 107.53 | 112.38 | 2,303,255 | +3.69(+3.39%) |
Jul 29, 2020 | 104.00 | 109.06 | 104.00 | 108.69 | 2,765,415 | +6.24(+6.09%) |
Jul 28, 2020 | 105.63 | 105.68 | 101.99 | 102.45 | 1,736,339 | -3.50(-3.30%) |
Jul 27, 2020 | 102.60 | 106.78 | 101.59 | 105.95 | 1,986,187 | +4.36(+4.29%) |
Jul 24, 2020 | 100.83 | 102.73 | 97.50 | 101.59 | 1,378,700 | -0.87(-0.85%) |
Jul 23, 2020 | 104.97 | 106.77 | 100.70 | 102.46 | 1,456,607 | -1.77(-1.70%) |
Jul 22, 2020 | 105.22 | 106.32 | 102.66 | 104.23 | 1,283,883 | -0.42(-0.40%) |
Jul 21, 2020 | 108.00 | 108.71 | 103.76 | 104.65 | 1,534,709 | -2.04(-1.91%) |
Jul 20, 2020 | 102.84 | 107.13 | 102.84 | 106.69 | 2,114,809 | +3.98(+3.87%) |
Jul 17, 2020 | 104.42 | 105.49 | 101.13 | 102.71 | 1,851,100 | -0.63(-0.61%) |
Jul 16, 2020 | 100.62 | 103.99 | 99.41 | 103.34 | 2,080,453 | +1.37(+1.34%) |
Jul 15, 2020 | 101.81 | 103.24 | 99.13 | 101.97 | 2,855,530 | -1.77(-1.71%) |
Jul 14, 2020 | 103.45 | 104.89 | 99.17 | 103.74 | 3,884,934 | -0.83(-0.79%) |
Jul 13, 2020 | 113.00 | 113.75 | 103.34 | 104.57 | 2,993,790 | -6.72(-6.04%) |
Jul 10, 2020 | 113.68 | 114.00 | 109.85 | 111.29 | 2,613,400 | -3.22(-2.81%) |
Jul 09, 2020 | 112.15 | 115.45 | 111.77 | 114.51 | 2,289,378 | +2.56(+2.29%) |
Jul 08, 2020 | 112.93 | 114.74 | 109.48 | 111.95 | 3,011,559 | -0.26(-0.23%) |
Jul 07, 2020 | 112.61 | 114.72 | 110.79 | 112.21 | 2,953,776 | -0.76(-0.67%) |
Jul 06, 2020 | 113.22 | 115.50 | 111.51 | 112.97 | 2,549,900 | +2.29(+2.07%) |
Jul 02, 2020 | 113.36 | 113.42 | 109.18 | 110.68 | 2,555,500 | -0.53(-0.48%) |
Jul 01, 2020 | 105.50 | 111.76 | 105.50 | 111.21 | 3,272,023 | +4.98(+4.69%) |
Jun 30, 2020 | 103.26 | 107.32 | 102.71 | 106.23 | 4,231,104 | +3.34(+3.25%) |
Jun 29, 2020 | 102.11 | 103.14 | 98.80 | 102.89 | 3,206,360 | +0.35(+0.34%) |
Jun 26, 2020 | 102.27 | 104.28 | 100.17 | 102.54 | 4,596,900 | +1.26(+1.24%) |
Jun 25, 2020 | 98.30 | 102.39 | 96.57 | 101.28 | 3,735,624 | +3.11(+3.17%) |
Jun 24, 2020 | 101.40 | 103.41 | 96.53 | 98.17 | 4,062,613 | -3.05(-3.01%) |
Jun 23, 2020 | 99.04 | 103.94 | 97.21 | 101.22 | 5,779,953 | +4.92(+5.11%) |
Jun 22, 2020 | 95.58 | 99.41 | 95.53 | 96.30 | 3,757,733 | +0.91(+0.95%) |
Jun 19, 2020 | 88.00 | 95.73 | 87.07 | 95.39 | 7,135,900 | +8.39(+9.64%) |
Jun 18, 2020 | 86.46 | 87.27 | 85.12 | 87.00 | 1,757,779 | +0.59(+0.68%) |
Jun 17, 2020 | 85.72 | 87.10 | 84.80 | 86.41 | 1,891,566 | +1.86(+2.20%) |
Jun 16, 2020 | 85.00 | 85.86 | 82.25 | 84.55 | 2,547,544 | +0.64(+0.76%) |
Jun 15, 2020 | 79.06 | 84.62 | 79.06 | 83.91 | 4,235,146 | +4.15(+5.20%) |
Jun 12, 2020 | 79.02 | 80.67 | 76.62 | 79.76 | 2,542,500 | +2.24(+2.89%) |
Jun 11, 2020 | 78.31 | 80.45 | 76.71 | 77.52 | 3,710,646 | -2.29(-2.87%) |
Jun 10, 2020 | 80.87 | 82.93 | 78.51 | 79.81 | 4,329,890 | +3.44(+4.50%) |
Jun 09, 2020 | 76.49 | 78.98 | 76.08 | 76.37 | 2,208,898 | -0.10(-0.13%) |
Jun 08, 2020 | 78.07 | 78.50 | 74.82 | 76.47 | 2,983,376 | -2.25(-2.86%) |
Jun 05, 2020 | 80.52 | 80.59 | 76.03 | 78.72 | 2,982,200 | -1.58(-1.97%) |
Jun 04, 2020 | 81.72 | 86.01 | 79.54 | 80.30 | 3,968,591 | -0.36(-0.45%) |
Jun 03, 2020 | 81.80 | 82.33 | 79.34 | 80.66 | 2,888,287 | -1.20(-1.47%) |
Jun 02, 2020 | 78.86 | 82.55 | 78.07 | 81.86 | 3,019,233 | +3.27(+4.16%) |
Jun 01, 2020 | 80.50 | 81.91 | 78.34 | 78.59 | 2,289,352 | -2.39(-2.95%) |
May 29, 2020 | 78.54 | 81.62 | 78.40 | 80.98 | 3,184,100 | +3.17(+4.07%) |
May 28, 2020 | 75.96 | 80.20 | 75.31 | 77.81 | 2,891,290 | +1.57(+2.06%) |
May 27, 2020 | 72.90 | 76.70 | 69.35 | 76.24 | 4,427,761 | +2.16(+2.92%) |
May 26, 2020 | 78.42 | 78.88 | 73.07 | 74.08 | 3,640,007 | -3.40(-4.39%) |
May 22, 2020 | 74.43 | 78.15 | 73.40 | 77.48 | 2,799,000 | +3.17(+4.27%) |
May 21, 2020 | 75.56 | 75.93 | 73.11 | 74.31 | 3,167,134 | -0.98(-1.31%) |
May 20, 2020 | 78.55 | 79.28 | 73.33 | 75.30 | 5,099,510 | -1.78(-2.32%) |
May 19, 2020 | 79.18 | 80.24 | 76.01 | 77.08 | 6,443,194 | -1.10(-1.41%) |
May 18, 2020 | 86.97 | 88.02 | 78.03 | 78.18 | 6,059,532 | -7.45(-8.70%) |
May 15, 2020 | 82.27 | 85.84 | 80.61 | 85.63 | 3,037,600 | +4.00(+4.90%) |
May 14, 2020 | 80.45 | 83.18 | 79.74 | 81.63 | 3,736,792 | +0.08(+0.10%) |
May 13, 2020 | 80.31 | 82.45 | 76.89 | 81.55 | 3,400,951 | +2.53(+3.20%) |
May 12, 2020 | 80.25 | 82.97 | 78.90 | 79.02 | 3,484,252 | -1.26(-1.57%) |
May 11, 2020 | 80.37 | 82.62 | 79.63 | 80.28 | 3,095,123 | -0.43(-0.53%) |
May 08, 2020 | 76.86 | 81.69 | 75.39 | 80.71 | 4,848,800 | +4.12(+5.38%) |
May 07, 2020 | 74.38 | 78.84 | 73.31 | 76.59 | 6,837,462 | -1.65(-2.11%) |
May 06, 2020 | 74.85 | 78.63 | 72.08 | 78.24 | 6,907,313 | +5.45(+7.49%) |
May 05, 2020 | 70.10 | 76.50 | 70.03 | 72.79 | 9,146,792 | +5.10(+7.53%) |
May 04, 2020 | 63.99 | 68.18 | 63.21 | 67.69 | 2,363,035 | +3.25(+5.04%) |