Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 112.22 | 112.22 | 110.49 | 111.93 | 12,862 | +0.05(+0.04%) |
Jul 30, 2020 | 111.19 | 112.04 | 110.54 | 111.88 | 23,048 | -0.60(-0.53%) |
Jul 29, 2020 | 111.09 | 112.72 | 111.09 | 112.48 | 18,693 | +1.76(+1.59%) |
Jul 28, 2020 | 110.93 | 111.55 | 110.72 | 110.72 | 14,102 | -0.70(-0.63%) |
Jul 27, 2020 | 111.04 | 111.43 | 110.43 | 111.41 | 13,706 | +0.66(+0.59%) |
Jul 24, 2020 | 111.13 | 111.13 | 110.47 | 110.75 | 12,862 | -0.94(-0.84%) |
Jul 23, 2020 | 112.56 | 112.91 | 111.31 | 111.70 | 9,785 | -0.74(-0.66%) |
Jul 22, 2020 | 111.87 | 112.45 | 111.65 | 112.44 | 65,586 | +0.60(+0.54%) |
Jul 21, 2020 | 111.72 | 112.45 | 111.68 | 111.84 | 52,968 | +0.88(+0.79%) |
Jul 20, 2020 | 110.69 | 111.09 | 110.05 | 110.96 | 42,070 | +0.35(+0.31%) |
Jul 17, 2020 | 110.74 | 111.09 | 110.23 | 110.61 | 63,672 | -0.02(-0.02%) |
Jul 16, 2020 | 110.13 | 110.83 | 109.86 | 110.63 | 47,873 | -0.40(-0.36%) |
Jul 15, 2020 | 110.25 | 111.18 | 109.94 | 111.04 | 40,335 | +2.17(+2.00%) |
Jul 14, 2020 | 106.91 | 108.86 | 106.55 | 108.86 | 24,540 | +1.53(+1.43%) |
Jul 13, 2020 | 109.09 | 110.09 | 107.33 | 107.33 | 23,559 | -0.83(-0.77%) |
Jul 10, 2020 | 106.63 | 108.27 | 106.40 | 108.16 | 61,759 | +1.58(+1.48%) |
Jul 09, 2020 | 108.29 | 108.29 | 105.70 | 106.58 | 14,529 | -1.36(-1.26%) |
Jul 08, 2020 | 107.27 | 108.06 | 106.62 | 107.94 | 189,457 | +0.74(+0.69%) |
Jul 07, 2020 | 107.93 | 108.49 | 107.20 | 107.20 | 23,533 | -1.53(-1.41%) |
Jul 06, 2020 | 108.84 | 109.36 | 108.29 | 108.73 | 45,216 | +1.52(+1.42%) |
Jul 02, 2020 | 108.20 | 108.76 | 107.03 | 107.21 | 18,814 | +0.53(+0.49%) |
Jul 01, 2020 | 106.91 | 107.28 | 106.46 | 106.68 | 18,969 | -0.12(-0.12%) |
Jun 30, 2020 | 105.67 | 107.04 | 105.32 | 106.80 | 30,835 | +1.48(+1.40%) |
Jun 29, 2020 | 103.56 | 105.33 | 103.14 | 105.33 | 16,319 | +2.20(+2.14%) |
Jun 26, 2020 | 105.22 | 105.22 | 102.96 | 103.12 | 19,877 | -2.79(-2.64%) |
Jun 25, 2020 | 104.22 | 106.00 | 104.22 | 105.92 | 13,153 | +1.34(+1.28%) |
Jun 24, 2020 | 107.12 | 107.12 | 104.32 | 104.58 | 10,361 | -3.44(-3.19%) |
Jun 23, 2020 | 108.90 | 108.90 | 108.03 | 108.03 | 28,617 | +0.36(+0.33%) |
Jun 22, 2020 | 106.65 | 107.73 | 106.54 | 107.67 | 22,108 | +0.52(+0.48%) |
Jun 19, 2020 | 109.19 | 109.19 | 106.55 | 107.15 | 11,586 | -0.62(-0.58%) |
Jun 18, 2020 | 106.89 | 108.26 | 106.86 | 107.78 | 174,224 | -0.08(-0.07%) |
Jun 17, 2020 | 108.93 | 108.93 | 107.81 | 107.86 | 19,397 | -0.82(-0.76%) |
Jun 16, 2020 | 109.74 | 109.97 | 107.45 | 108.68 | 160,923 | +2.14(+2.01%) |
Jun 15, 2020 | 103.26 | 106.93 | 102.95 | 106.53 | 114,446 | +1.18(+1.12%) |
Jun 12, 2020 | 106.67 | 106.67 | 103.66 | 105.36 | 17,193 | +1.84(+1.78%) |
Jun 11, 2020 | 107.52 | 107.52 | 103.51 | 103.51 | 46,183 | -7.40(-6.67%) |
Jun 10, 2020 | 112.93 | 112.93 | 110.86 | 110.91 | 20,812 | -1.74(-1.55%) |
Jun 09, 2020 | 112.97 | 113.33 | 112.60 | 112.65 | 66,359 | -1.60(-1.40%) |
Jun 08, 2020 | 113.23 | 114.26 | 112.83 | 114.25 | 24,842 | +2.17(+1.94%) |
Jun 05, 2020 | 112.12 | 113.00 | 111.73 | 112.08 | 67,278 | +3.34(+3.07%) |
Jun 04, 2020 | 108.29 | 109.00 | 108.16 | 108.73 | 26,667 | +0.22(+0.21%) |
Jun 03, 2020 | 107.67 | 108.71 | 107.67 | 108.51 | 37,526 | +2.13(+2.01%) |
Jun 02, 2020 | 105.80 | 106.38 | 105.72 | 106.38 | 22,087 | +0.94(+0.89%) |
Jun 01, 2020 | 105.06 | 105.61 | 105.05 | 105.43 | 8,550 | +0.69(+0.66%) |
May 29, 2020 | 103.68 | 104.78 | 103.24 | 104.75 | 17,407 | +0.20(+0.19%) |
May 28, 2020 | 105.88 | 106.31 | 104.55 | 104.55 | 8,940 | -0.96(-0.91%) |
May 27, 2020 | 104.81 | 105.56 | 103.73 | 105.51 | 7,901 | +2.29(+2.22%) |
May 26, 2020 | 103.60 | 103.97 | 103.19 | 103.22 | 18,166 | +2.13(+2.10%) |
May 22, 2020 | 100.69 | 101.09 | 100.23 | 101.09 | 17,620 | +0.21(+0.20%) |
May 21, 2020 | 101.48 | 101.48 | 100.34 | 100.89 | 26,096 | -0.38(-0.38%) |
May 20, 2020 | 100.73 | 101.64 | 100.72 | 101.27 | 34,730 | +1.95(+1.96%) |
May 19, 2020 | 100.56 | 100.90 | 99.31 | 99.32 | 41,574 | -1.31(-1.30%) |
May 18, 2020 | 98.97 | 101.02 | 98.97 | 100.63 | 104,451 | +4.30(+4.47%) |
May 15, 2020 | 94.99 | 96.48 | 94.99 | 96.33 | 61,405 | +0.40(+0.41%) |
May 14, 2020 | 93.39 | 95.93 | 92.34 | 95.93 | 37,813 | +1.11(+1.18%) |
May 13, 2020 | 96.61 | 96.62 | 94.04 | 94.82 | 55,388 | -2.49(-2.56%) |
May 12, 2020 | 99.99 | 100.01 | 97.31 | 97.31 | 45,311 | -2.35(-2.36%) |
May 11, 2020 | 99.03 | 100.13 | 98.83 | 99.66 | 107,189 | -0.28(-0.28%) |
May 08, 2020 | 99.26 | 100.06 | 99.01 | 99.94 | 31,183 | +2.35(+2.41%) |
May 07, 2020 | 97.69 | 98.55 | 97.55 | 97.59 | 32,465 | +1.27(+1.32%) |
May 06, 2020 | 98.01 | 98.01 | 96.32 | 96.32 | 33,224 | -0.98(-1.01%) |
May 05, 2020 | 97.68 | 98.60 | 97.25 | 97.30 | 38,586 | +0.86(+0.89%) |
May 04, 2020 | 95.78 | 96.50 | 95.22 | 96.44 | 46,457 | +0.25(+0.25%) |