Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 88.17 | 88.55 | 86.94 | 87.66 | 552,500 | -0.54(-0.61%) |
Jul 30, 2020 | 88.03 | 88.68 | 85.91 | 88.20 | 559,254 | -0.56(-0.63%) |
Jul 29, 2020 | 89.27 | 91.09 | 88.68 | 88.76 | 717,143 | +0.03(+0.03%) |
Jul 28, 2020 | 89.90 | 91.22 | 88.66 | 88.73 | 369,981 | -0.80(-0.89%) |
Jul 27, 2020 | 91.10 | 91.31 | 89.46 | 89.53 | 386,691 | -1.65(-1.81%) |
Jul 24, 2020 | 91.65 | 91.68 | 89.68 | 91.18 | 278,300 | -0.87(-0.95%) |
Jul 23, 2020 | 92.41 | 93.50 | 91.38 | 92.05 | 499,859 | +0.01(+0.01%) |
Jul 22, 2020 | 90.75 | 92.80 | 90.75 | 92.04 | 421,055 | +1.30(+1.43%) |
Jul 21, 2020 | 91.58 | 92.08 | 90.50 | 90.74 | 198,865 | +0.24(+0.27%) |
Jul 20, 2020 | 92.71 | 92.71 | 89.98 | 90.50 | 263,489 | -1.50(-1.63%) |
Jul 17, 2020 | 92.90 | 93.56 | 91.90 | 92.00 | 440,100 | -0.55(-0.59%) |
Jul 16, 2020 | 93.06 | 93.73 | 91.74 | 92.55 | 490,400 | -0.64(-0.69%) |
Jul 15, 2020 | 89.68 | 93.66 | 89.68 | 93.19 | 425,719 | +5.25(+5.97%) |
Jul 14, 2020 | 87.79 | 88.47 | 86.58 | 87.94 | 363,644 | +0.11(+0.13%) |
Jul 13, 2020 | 89.15 | 91.34 | 87.72 | 87.83 | 437,294 | -0.36(-0.41%) |
Jul 10, 2020 | 87.18 | 88.88 | 86.26 | 88.19 | 682,000 | +1.09(+1.25%) |
Jul 09, 2020 | 89.54 | 89.81 | 86.88 | 87.10 | 577,502 | -2.40(-2.68%) |
Jul 08, 2020 | 90.62 | 90.75 | 88.98 | 89.50 | 455,884 | -1.62(-1.78%) |
Jul 07, 2020 | 92.02 | 92.51 | 91.05 | 91.12 | 691,725 | -1.22(-1.32%) |
Jul 06, 2020 | 93.38 | 94.10 | 91.77 | 92.34 | 680,809 | -0.22(-0.24%) |
Jul 02, 2020 | 90.37 | 92.92 | 90.17 | 92.56 | 801,100 | +2.88(+3.21%) |
Jul 01, 2020 | 89.08 | 91.47 | 88.88 | 89.68 | 753,903 | +0.12(+0.13%) |
Jun 30, 2020 | 88.00 | 89.73 | 87.46 | 89.56 | 613,674 | +1.57(+1.78%) |
Jun 29, 2020 | 88.25 | 88.42 | 87.01 | 87.99 | 929,828 | +0.39(+0.45%) |
Jun 26, 2020 | 86.88 | 88.45 | 86.28 | 87.60 | 5,893,800 | +0.45(+0.52%) |
Jun 25, 2020 | 85.61 | 87.24 | 84.96 | 87.15 | 701,318 | +1.14(+1.33%) |
Jun 24, 2020 | 85.54 | 86.40 | 84.31 | 86.01 | 1,241,265 | -0.50(-0.58%) |
Jun 23, 2020 | 85.39 | 87.14 | 83.83 | 86.51 | 973,164 | +1.55(+1.82%) |
Jun 22, 2020 | 85.06 | 85.79 | 83.32 | 84.96 | 800,583 | -0.01(-0.01%) |
Jun 19, 2020 | 83.61 | 86.64 | 83.27 | 84.97 | 1,132,600 | -0.81(-0.94%) |
Jun 18, 2020 | 87.50 | 88.08 | 85.50 | 85.78 | 469,312 | -2.23(-2.53%) |
Jun 17, 2020 | 91.06 | 91.06 | 87.48 | 88.01 | 448,724 | -2.34(-2.59%) |
Jun 16, 2020 | 91.53 | 92.53 | 89.88 | 90.35 | 582,441 | +0.95(+1.06%) |
Jun 15, 2020 | 87.16 | 90.10 | 85.37 | 89.40 | 590,737 | +0.30(+0.34%) |
Jun 12, 2020 | 91.55 | 91.55 | 85.63 | 89.10 | 587,900 | -0.12(-0.13%) |
Jun 11, 2020 | 93.91 | 94.38 | 88.82 | 89.22 | 679,607 | -7.01(-7.28%) |
Jun 10, 2020 | 99.00 | 99.00 | 94.03 | 96.23 | 830,358 | -2.44(-2.47%) |
Jun 09, 2020 | 97.19 | 101.00 | 95.58 | 98.67 | 2,145,840 | +2.17(+2.25%) |
Jun 08, 2020 | 99.09 | 99.31 | 95.86 | 96.50 | 906,770 | -2.59(-2.61%) |
Jun 05, 2020 | 99.59 | 101.43 | 98.73 | 99.09 | 609,400 | +1.23(+1.26%) |
Jun 04, 2020 | 102.01 | 102.19 | 97.11 | 97.86 | 814,184 | -4.94(-4.81%) |
Jun 03, 2020 | 108.99 | 110.97 | 102.63 | 102.80 | 696,336 | -5.12(-4.74%) |
Jun 02, 2020 | 110.00 | 110.49 | 106.44 | 107.92 | 465,937 | -1.96(-1.78%) |
Jun 01, 2020 | 109.67 | 112.19 | 108.83 | 109.88 | 396,063 | +0.20(+0.18%) |
May 29, 2020 | 110.54 | 112.56 | 107.27 | 109.68 | 431,900 | -0.90(-0.81%) |
May 28, 2020 | 110.35 | 113.52 | 109.69 | 110.58 | 461,773 | +1.28(+1.17%) |
May 27, 2020 | 109.22 | 110.07 | 106.87 | 109.30 | 555,616 | +1.29(+1.19%) |
May 26, 2020 | 110.85 | 110.95 | 107.57 | 108.01 | 389,366 | -0.13(-0.12%) |
May 22, 2020 | 107.07 | 109.04 | 106.12 | 108.14 | 450,500 | +1.69(+1.59%) |
May 21, 2020 | 105.94 | 107.36 | 105.40 | 106.45 | 362,728 | +0.04(+0.04%) |
May 20, 2020 | 103.84 | 107.10 | 103.43 | 106.41 | 536,304 | +5.16(+5.10%) |
May 19, 2020 | 102.78 | 105.62 | 101.15 | 101.25 | 314,274 | -2.12(-2.05%) |
May 18, 2020 | 101.72 | 105.75 | 101.72 | 103.37 | 500,264 | +3.00(+2.99%) |
May 15, 2020 | 100.43 | 101.53 | 98.41 | 100.37 | 352,300 | -0.07(-0.07%) |
May 14, 2020 | 97.06 | 100.49 | 96.19 | 100.44 | 355,613 | +3.01(+3.09%) |
May 13, 2020 | 99.33 | 99.58 | 95.64 | 97.43 | 418,856 | -2.50(-2.50%) |
May 12, 2020 | 105.41 | 105.41 | 99.83 | 99.93 | 303,596 | -5.26(-5.00%) |
May 11, 2020 | 105.00 | 106.73 | 103.49 | 105.19 | 515,395 | -1.11(-1.04%) |
May 08, 2020 | 105.73 | 106.98 | 103.63 | 106.30 | 329,300 | +2.63(+2.54%) |
May 07, 2020 | 101.96 | 104.70 | 101.92 | 103.67 | 581,970 | +3.30(+3.29%) |
May 06, 2020 | 104.09 | 106.80 | 100.20 | 100.37 | 425,769 | -6.01(-5.65%) |
May 05, 2020 | 110.40 | 110.95 | 104.98 | 106.38 | 593,823 | -3.68(-3.34%) |
May 04, 2020 | 110.35 | 111.37 | 109.04 | 110.06 | 502,430 | -1.17(-1.05%) |