Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 111.70 | 111.78 | 107.23 | 108.91 | 639,800 | -2.47(-2.22%) |
Jul 30, 2020 | 111.88 | 112.59 | 109.69 | 111.38 | 532,891 | -1.91(-1.69%) |
Jul 29, 2020 | 111.33 | 115.17 | 111.24 | 113.29 | 744,877 | +2.81(+2.54%) |
Jul 28, 2020 | 111.52 | 112.50 | 110.22 | 110.48 | 715,261 | -1.12(-1.00%) |
Jul 27, 2020 | 111.06 | 112.16 | 108.82 | 111.60 | 574,887 | +1.42(+1.29%) |
Jul 24, 2020 | 108.14 | 111.67 | 108.04 | 110.18 | 679,600 | +1.04(+0.95%) |
Jul 23, 2020 | 109.39 | 113.10 | 107.78 | 109.14 | 1,138,451 | +0.05(+0.05%) |
Jul 22, 2020 | 105.15 | 109.66 | 105.02 | 109.09 | 849,354 | +3.41(+3.23%) |
Jul 21, 2020 | 104.23 | 107.00 | 103.96 | 105.68 | 687,607 | +1.92(+1.85%) |
Jul 20, 2020 | 103.04 | 105.00 | 101.25 | 103.76 | 849,888 | +0.25(+0.24%) |
Jul 17, 2020 | 104.60 | 104.84 | 102.78 | 103.51 | 644,000 | -0.49(-0.47%) |
Jul 16, 2020 | 101.05 | 104.08 | 100.93 | 104.00 | 690,494 | +1.37(+1.33%) |
Jul 15, 2020 | 99.86 | 102.86 | 99.49 | 102.63 | 829,169 | +4.80(+4.91%) |
Jul 14, 2020 | 97.96 | 99.04 | 96.61 | 97.83 | 860,885 | -0.78(-0.79%) |
Jul 13, 2020 | 102.50 | 102.83 | 98.29 | 98.61 | 841,707 | -2.52(-2.49%) |
Jul 10, 2020 | 100.84 | 101.60 | 99.18 | 101.13 | 542,100 | +0.61(+0.61%) |
Jul 09, 2020 | 102.97 | 102.97 | 98.07 | 100.52 | 908,319 | -2.78(-2.69%) |
Jul 08, 2020 | 98.38 | 103.44 | 98.00 | 103.30 | 961,705 | +4.80(+4.87%) |
Jul 07, 2020 | 102.05 | 102.85 | 98.26 | 98.50 | 936,774 | -4.63(-4.49%) |
Jul 06, 2020 | 105.14 | 105.74 | 102.12 | 103.13 | 817,890 | -0.37(-0.36%) |
Jul 02, 2020 | 106.89 | 107.65 | 103.27 | 103.50 | 677,400 | -1.87(-1.77%) |
Jul 01, 2020 | 106.85 | 108.72 | 105.10 | 105.37 | 757,144 | -1.54(-1.44%) |
Jun 30, 2020 | 107.09 | 107.44 | 105.02 | 106.91 | 813,826 | -0.20(-0.19%) |
Jun 29, 2020 | 103.85 | 107.18 | 102.26 | 107.11 | 912,705 | +3.55(+3.43%) |
Jun 26, 2020 | 105.80 | 107.00 | 102.16 | 103.56 | 1,209,000 | -2.00(-1.89%) |
Jun 25, 2020 | 105.52 | 106.05 | 103.58 | 105.56 | 698,789 | -0.86(-0.81%) |
Jun 24, 2020 | 108.02 | 108.54 | 102.65 | 106.42 | 813,134 | -2.45(-2.25%) |
Jun 23, 2020 | 111.39 | 111.78 | 108.58 | 108.87 | 593,812 | -0.68(-0.62%) |
Jun 22, 2020 | 106.98 | 110.30 | 106.61 | 109.55 | 902,923 | +2.30(+2.14%) |
Jun 19, 2020 | 112.69 | 114.09 | 106.61 | 107.25 | 1,042,200 | -4.02(-3.61%) |
Jun 18, 2020 | 111.17 | 114.30 | 110.68 | 111.27 | 678,206 | -1.20(-1.07%) |
Jun 17, 2020 | 113.48 | 114.60 | 111.34 | 112.47 | 777,697 | -0.50(-0.44%) |
Jun 16, 2020 | 114.35 | 115.40 | 110.99 | 112.97 | 875,108 | +3.14(+2.86%) |
Jun 15, 2020 | 107.00 | 110.09 | 104.68 | 109.83 | 1,026,344 | -0.62(-0.56%) |
Jun 12, 2020 | 108.86 | 110.97 | 106.40 | 110.45 | 1,527,700 | +4.05(+3.81%) |
Jun 11, 2020 | 109.25 | 110.15 | 104.73 | 106.40 | 2,092,293 | -7.27(-6.40%) |
Jun 10, 2020 | 116.76 | 118.95 | 112.46 | 113.67 | 5,906,466 | +9.77(+9.40%) |
Jun 09, 2020 | 106.00 | 106.35 | 102.38 | 103.90 | 2,285,578 | -3.44(-3.20%) |
Jun 08, 2020 | 111.85 | 112.29 | 105.14 | 107.34 | 1,777,374 | -2.71(-2.46%) |
Jun 05, 2020 | 110.57 | 111.90 | 107.43 | 110.05 | 1,713,500 | +4.23(+4.00%) |
Jun 04, 2020 | 108.47 | 110.21 | 105.13 | 105.82 | 1,489,384 | -2.05(-1.90%) |
Jun 03, 2020 | 106.46 | 108.94 | 105.80 | 107.87 | 1,064,431 | +3.02(+2.88%) |
Jun 02, 2020 | 104.29 | 106.23 | 102.47 | 104.85 | 1,026,886 | +2.12(+2.06%) |
Jun 01, 2020 | 104.40 | 106.61 | 102.40 | 102.73 | 935,418 | -1.92(-1.83%) |
May 29, 2020 | 103.10 | 106.37 | 102.32 | 104.65 | 882,600 | +0.55(+0.53%) |
May 28, 2020 | 109.00 | 109.00 | 102.65 | 104.10 | 1,150,418 | -0.56(-0.54%) |
May 27, 2020 | 102.18 | 104.94 | 99.81 | 104.66 | 1,433,114 | +4.39(+4.38%) |
May 26, 2020 | 103.83 | 105.20 | 99.99 | 100.27 | 1,227,788 | +0.72(+0.72%) |
May 22, 2020 | 97.55 | 100.40 | 96.76 | 99.55 | 1,292,400 | +2.25(+2.31%) |
May 21, 2020 | 91.57 | 97.50 | 91.57 | 97.30 | 1,230,642 | +5.01(+5.43%) |
May 20, 2020 | 95.67 | 96.00 | 91.80 | 92.29 | 633,770 | -1.99(-2.11%) |
May 19, 2020 | 93.87 | 97.11 | 92.66 | 94.28 | 1,005,945 | -0.26(-0.28%) |
May 18, 2020 | 93.17 | 96.43 | 92.84 | 94.54 | 1,222,178 | +5.60(+6.30%) |
May 15, 2020 | 83.80 | 90.17 | 83.58 | 88.94 | 1,337,600 | +3.30(+3.85%) |
May 14, 2020 | 82.97 | 86.03 | 81.11 | 85.64 | 803,420 | +1.47(+1.75%) |
May 13, 2020 | 87.41 | 88.00 | 83.50 | 84.17 | 1,369,181 | -3.82(-4.34%) |
May 12, 2020 | 92.12 | 94.20 | 87.97 | 87.99 | 1,223,980 | -3.52(-3.85%) |
May 11, 2020 | 89.46 | 92.21 | 87.84 | 91.51 | 1,260,506 | +1.01(+1.12%) |
May 08, 2020 | 90.85 | 91.53 | 89.21 | 90.50 | 1,601,600 | +1.54(+1.73%) |
May 07, 2020 | 90.74 | 91.85 | 88.76 | 88.96 | 743,276 | +0.14(+0.16%) |
May 06, 2020 | 90.90 | 91.30 | 88.52 | 88.82 | 583,282 | -0.51(-0.57%) |
May 05, 2020 | 89.14 | 90.46 | 88.43 | 89.33 | 856,126 | +1.26(+1.43%) |
May 04, 2020 | 85.53 | 88.28 | 84.01 | 88.07 | 672,489 | +0.80(+0.92%) |