Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 100.30 | 100.40 | 93.15 | 94.90 | 18,220 | -6.00(-5.95%) |
Jul 30, 2020 | 102.90 | 105.40 | 100.70 | 100.90 | 11,357 | -1.30(-1.27%) |
Jul 29, 2020 | 114.30 | 114.70 | 100.70 | 102.20 | 13,985 | -11.60(-10.19%) |
Jul 28, 2020 | 110.60 | 114.60 | 108.85 | 113.80 | 17,721 | +2.90(+2.61%) |
Jul 27, 2020 | 106.80 | 113.30 | 105.40 | 110.90 | 17,669 | +4.40(+4.13%) |
Jul 24, 2020 | 108.60 | 109.60 | 104.60 | 106.50 | 23,300 | -3.70(-3.36%) |
Jul 23, 2020 | 112.00 | 117.00 | 109.00 | 110.20 | 10,730 | -2.50(-2.22%) |
Jul 22, 2020 | 115.20 | 115.82 | 111.40 | 112.70 | 12,359 | -2.60(-2.25%) |
Jul 21, 2020 | 120.00 | 120.90 | 114.50 | 115.30 | 26,130 | -9.00(-7.24%) |
Jul 20, 2020 | 119.60 | 127.50 | 117.60 | 124.30 | 22,573 | +4.40(+3.67%) |
Jul 17, 2020 | 116.90 | 122.00 | 116.60 | 119.90 | 28,070 | +2.60(+2.22%) |
Jul 16, 2020 | 120.00 | 120.50 | 113.80 | 117.30 | 14,917 | -2.90(-2.41%) |
Jul 15, 2020 | 113.90 | 122.40 | 113.80 | 120.20 | 31,076 | +6.30(+5.53%) |
Jul 14, 2020 | 114.40 | 116.50 | 108.70 | 113.90 | 17,883 | -0.50(-0.44%) |
Jul 13, 2020 | 116.00 | 125.20 | 113.70 | 114.40 | 31,789 | -0.50(-0.44%) |
Jul 10, 2020 | 120.30 | 120.40 | 114.10 | 114.90 | 14,330 | -4.40(-3.69%) |
Jul 09, 2020 | 120.70 | 123.90 | 118.15 | 119.30 | 26,075 | -0.70(-0.58%) |
Jul 08, 2020 | 116.40 | 125.70 | 115.50 | 120.00 | 33,781 | +4.30(+3.72%) |
Jul 07, 2020 | 111.30 | 120.90 | 110.10 | 115.70 | 51,758 | +1.00(+0.87%) |
Jul 06, 2020 | 123.90 | 123.90 | 113.50 | 114.70 | 34,990 | -6.80(-5.60%) |
Jul 02, 2020 | 116.00 | 123.60 | 107.40 | 121.50 | 30,090 | +7.30(+6.39%) |
Jul 01, 2020 | 106.50 | 115.00 | 105.10 | 114.20 | 23,825 | +7.60(+7.13%) |
Jun 30, 2020 | 105.30 | 106.90 | 101.20 | 106.60 | 38,861 | +1.20(+1.14%) |
Jun 29, 2020 | 101.20 | 106.75 | 98.20 | 105.40 | 24,545 | +5.10(+5.08%) |
Jun 26, 2020 | 108.50 | 108.90 | 99.70 | 100.30 | 124,380 | -10.00(-9.07%) |
Jun 25, 2020 | 110.00 | 113.80 | 107.90 | 110.30 | 25,564 | +0.10(+0.09%) |
Jun 24, 2020 | 107.20 | 111.80 | 107.20 | 110.20 | 31,821 | +1.70(+1.57%) |
Jun 23, 2020 | 103.40 | 112.60 | 102.70 | 108.50 | 51,129 | +6.50(+6.37%) |
Jun 22, 2020 | 98.80 | 104.30 | 96.50 | 102.00 | 38,641 | +2.70(+2.72%) |
Jun 19, 2020 | 98.10 | 104.00 | 98.10 | 99.30 | 90,330 | +1.10(+1.12%) |
Jun 18, 2020 | 95.10 | 99.20 | 93.20 | 98.20 | 30,483 | +1.40(+1.45%) |
Jun 17, 2020 | 95.90 | 99.60 | 95.00 | 96.80 | 19,351 | +1.80(+1.89%) |
Jun 16, 2020 | 94.00 | 100.40 | 92.70 | 95.00 | 54,541 | +2.80(+3.04%) |
Jun 15, 2020 | 86.40 | 92.95 | 85.10 | 92.20 | 63,440 | +3.70(+4.18%) |
Jun 12, 2020 | 94.40 | 95.30 | 86.00 | 88.50 | 24,270 | -3.20(-3.49%) |
Jun 11, 2020 | 92.10 | 94.30 | 90.90 | 91.70 | 27,108 | -2.80(-2.96%) |
Jun 10, 2020 | 95.90 | 96.90 | 90.80 | 94.50 | 29,681 | -0.90(-0.94%) |
Jun 09, 2020 | 89.70 | 97.30 | 88.60 | 95.40 | 24,041 | +5.60(+6.24%) |
Jun 08, 2020 | 88.60 | 90.70 | 87.10 | 89.80 | 20,341 | +1.90(+2.16%) |
Jun 05, 2020 | 87.80 | 92.30 | 86.80 | 87.90 | 28,920 | +1.90(+2.21%) |
Jun 04, 2020 | 92.90 | 94.10 | 85.50 | 86.00 | 28,883 | -8.70(-9.19%) |
Jun 03, 2020 | 97.60 | 98.10 | 93.45 | 94.70 | 29,181 | -2.30(-2.37%) |
Jun 02, 2020 | 94.40 | 98.30 | 92.40 | 97.00 | 41,285 | +2.40(+2.54%) |
Jun 01, 2020 | 98.60 | 99.00 | 94.50 | 94.60 | 58,764 | -3.30(-3.37%) |
May 29, 2020 | 93.40 | 98.10 | 92.30 | 97.90 | 25,860 | +2.80(+2.94%) |
May 28, 2020 | 96.00 | 97.80 | 91.40 | 95.10 | 34,098 | -2.60(-2.66%) |
May 27, 2020 | 101.00 | 102.60 | 95.20 | 97.70 | 25,172 | -3.00(-2.98%) |
May 26, 2020 | 97.30 | 104.10 | 96.70 | 100.70 | 65,531 | +6.60(+7.01%) |
May 22, 2020 | 95.00 | 96.90 | 93.20 | 94.10 | 42,990 | -0.90(-0.95%) |
May 21, 2020 | 97.60 | 100.00 | 94.90 | 95.00 | 30,279 | -2.60(-2.66%) |
May 20, 2020 | 93.50 | 98.80 | 92.00 | 97.60 | 35,555 | +5.95(+6.49%) |
May 19, 2020 | 97.50 | 98.90 | 91.60 | 91.65 | 38,095 | -7.55(-7.61%) |
May 18, 2020 | 96.20 | 103.90 | 94.94 | 99.20 | 47,930 | +4.90(+5.20%) |
May 15, 2020 | 87.80 | 96.10 | 86.30 | 94.30 | 29,940 | +5.30(+5.96%) |
May 14, 2020 | 83.70 | 94.91 | 82.50 | 89.00 | 34,444 | +5.10(+6.08%) |
May 13, 2020 | 91.60 | 93.20 | 82.10 | 83.90 | 36,385 | -8.30(-9.00%) |
May 12, 2020 | 100.90 | 101.50 | 92.00 | 92.20 | 46,809 | -9.60(-9.43%) |
May 11, 2020 | 96.30 | 107.60 | 95.10 | 101.80 | 28,563 | +4.80(+4.95%) |
May 08, 2020 | 89.40 | 98.70 | 88.95 | 97.00 | 33,420 | +9.30(+10.60%) |
May 07, 2020 | 94.00 | 94.50 | 84.20 | 87.70 | 38,443 | -3.30(-3.63%) |
May 06, 2020 | 87.40 | 92.00 | 85.50 | 91.00 | 32,072 | +3.50(+4.00%) |
May 05, 2020 | 89.00 | 94.24 | 86.50 | 87.50 | 38,324 | -1.00(-1.13%) |
May 04, 2020 | 84.10 | 88.70 | 82.10 | 88.50 | 37,054 | +4.00(+4.73%) |