Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 108.93 | 109.15 | 108.36 | 108.51 | 270,910 | -0.62(-0.56%) |
Jul 30, 2020 | 108.62 | 109.13 | 108.47 | 109.13 | 253,964 | +0.64(+0.59%) |
Jul 29, 2020 | 108.26 | 108.76 | 108.23 | 108.48 | 226,032 | +0.56(+0.52%) |
Jul 28, 2020 | 108.08 | 108.18 | 107.90 | 107.93 | 480,092 | -0.28(-0.26%) |
Jul 27, 2020 | 108.12 | 108.53 | 108.11 | 108.21 | 608,264 | +0.95(+0.88%) |
Jul 24, 2020 | 107.04 | 107.33 | 106.88 | 107.26 | 267,839 | +0.43(+0.40%) |
Jul 23, 2020 | 106.50 | 107.12 | 106.47 | 106.83 | 133,870 | +0.16(+0.15%) |
Jul 22, 2020 | 106.78 | 106.90 | 106.56 | 106.68 | 133,325 | +0.48(+0.45%) |
Jul 21, 2020 | 105.43 | 106.34 | 105.40 | 106.20 | 189,316 | +0.69(+0.66%) |
Jul 20, 2020 | 105.30 | 105.50 | 105.10 | 105.50 | 103,660 | +0.09(+0.08%) |
Jul 17, 2020 | 105.27 | 105.45 | 105.27 | 105.42 | 78,397 | +0.51(+0.48%) |
Jul 16, 2020 | 105.19 | 105.43 | 104.79 | 104.91 | 70,608 | -0.25(-0.24%) |
Jul 15, 2020 | 105.48 | 105.54 | 105.09 | 105.16 | 90,302 | +0.19(+0.18%) |
Jul 14, 2020 | 104.77 | 105.15 | 104.72 | 104.98 | 80,799 | +0.39(+0.37%) |
Jul 13, 2020 | 104.54 | 104.83 | 104.54 | 104.59 | 70,427 | +0.43(+0.41%) |
Jul 10, 2020 | 104.24 | 104.33 | 104.12 | 104.16 | 52,503 | +0.13(+0.12%) |
Jul 09, 2020 | 104.57 | 104.57 | 104.02 | 104.03 | 33,055 | -0.44(-0.42%) |
Jul 08, 2020 | 104.20 | 104.60 | 104.20 | 104.47 | 51,345 | +0.58(+0.55%) |
Jul 07, 2020 | 104.22 | 104.22 | 103.89 | 103.89 | 34,194 | -0.37(-0.36%) |
Jul 06, 2020 | 104.48 | 104.58 | 104.22 | 104.26 | 59,584 | +0.66(+0.63%) |
Jul 02, 2020 | 103.85 | 103.97 | 103.48 | 103.61 | 110,431 | -0.11(-0.10%) |
Jul 01, 2020 | 103.47 | 103.88 | 103.47 | 103.72 | 100,097 | +0.16(+0.15%) |
Jun 30, 2020 | 103.49 | 103.78 | 103.33 | 103.56 | 75,850 | -0.02(-0.02%) |
Jun 29, 2020 | 103.96 | 103.96 | 103.47 | 103.58 | 53,734 | +0.08(+0.08%) |
Jun 26, 2020 | 103.46 | 103.58 | 103.25 | 103.50 | 64,171 | +0.03(+0.03%) |
Jun 25, 2020 | 103.43 | 103.54 | 103.33 | 103.47 | 83,306 | -0.28(-0.27%) |
Jun 24, 2020 | 103.91 | 104.00 | 103.74 | 103.76 | 55,393 | -0.47(-0.45%) |
Jun 23, 2020 | 104.43 | 104.64 | 104.22 | 104.22 | 85,851 | +0.46(+0.44%) |
Jun 22, 2020 | 103.53 | 103.89 | 103.50 | 103.77 | 178,412 | +0.61(+0.59%) |
Jun 19, 2020 | 103.57 | 103.58 | 103.00 | 103.16 | 172,146 | -0.14(-0.13%) |
Jun 18, 2020 | 103.50 | 103.57 | 103.20 | 103.30 | 68,565 | -0.35(-0.34%) |
Jun 17, 2020 | 103.71 | 103.71 | 103.36 | 103.65 | 137,961 | -0.20(-0.19%) |
Jun 16, 2020 | 104.07 | 104.07 | 103.56 | 103.84 | 155,551 | -0.52(-0.50%) |
Jun 15, 2020 | 103.77 | 104.50 | 103.75 | 104.36 | 197,400 | +0.57(+0.55%) |
Jun 12, 2020 | 104.25 | 104.42 | 103.44 | 103.80 | 89,655 | -0.43(-0.41%) |
Jun 11, 2020 | 104.87 | 105.15 | 104.17 | 104.22 | 111,338 | -0.84(-0.80%) |
Jun 10, 2020 | 104.92 | 105.35 | 104.45 | 105.06 | 144,639 | +0.51(+0.49%) |
Jun 09, 2020 | 104.26 | 104.81 | 104.25 | 104.56 | 114,329 | +0.34(+0.33%) |
Jun 08, 2020 | 104.29 | 104.39 | 104.10 | 104.22 | 75,515 | +0.07(+0.07%) |
Jun 05, 2020 | 104.41 | 104.42 | 104.05 | 104.15 | 111,045 | -0.36(-0.35%) |
Jun 04, 2020 | 103.81 | 104.80 | 103.81 | 104.51 | 131,833 | +0.77(+0.74%) |
Jun 03, 2020 | 103.31 | 103.84 | 103.30 | 103.74 | 204,390 | +0.72(+0.70%) |
Jun 02, 2020 | 103.08 | 103.28 | 102.97 | 103.01 | 69,948 | +0.28(+0.28%) |
Jun 01, 2020 | 102.58 | 102.75 | 102.53 | 102.73 | 77,433 | +0.35(+0.34%) |
May 29, 2020 | 102.54 | 102.70 | 102.26 | 102.38 | 152,905 | +0.23(+0.23%) |
May 28, 2020 | 101.84 | 102.35 | 101.78 | 102.14 | 106,876 | +0.67(+0.66%) |
May 27, 2020 | 101.48 | 101.63 | 101.11 | 101.48 | 68,081 | +0.17(+0.16%) |
May 26, 2020 | 101.21 | 101.46 | 101.21 | 101.31 | 56,432 | +0.68(+0.68%) |
May 22, 2020 | 100.60 | 100.64 | 100.47 | 100.63 | 109,101 | -0.42(-0.42%) |
May 21, 2020 | 101.35 | 101.42 | 100.94 | 101.05 | 47,180 | -0.27(-0.27%) |
May 20, 2020 | 101.28 | 101.50 | 101.22 | 101.32 | 157,282 | +0.48(+0.47%) |
May 19, 2020 | 100.88 | 101.09 | 100.82 | 100.84 | 105,900 | +0.06(+0.06%) |
May 18, 2020 | 100.09 | 100.80 | 100.07 | 100.78 | 91,316 | +0.94(+0.94%) |
May 15, 2020 | 100.04 | 100.13 | 99.74 | 99.85 | 32,239 | +0.16(+0.16%) |
May 14, 2020 | 99.59 | 99.82 | 99.51 | 99.69 | 33,259 | -0.14(-0.14%) |
May 13, 2020 | 100.32 | 100.32 | 99.80 | 99.83 | 86,873 | -0.31(-0.31%) |
May 12, 2020 | 100.37 | 100.40 | 100.14 | 100.14 | 26,015 | +0.30(+0.30%) |
May 11, 2020 | 99.96 | 100.02 | 99.73 | 99.84 | 31,915 | -0.20(-0.20%) |
May 08, 2020 | 99.96 | 100.39 | 99.88 | 100.03 | 42,678 | +0.07(+0.07%) |
May 07, 2020 | 99.60 | 100.01 | 99.41 | 99.96 | 228,244 | +0.33(+0.33%) |
May 06, 2020 | 99.88 | 99.95 | 99.63 | 99.63 | 77,178 | -0.52(-0.52%) |
May 05, 2020 | 100.33 | 100.51 | 100.02 | 100.15 | 210,539 | -0.43(-0.43%) |
May 04, 2020 | 100.86 | 100.92 | 100.58 | 100.58 | 73,453 | -0.76(-0.75%) |