Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 108.29 | 109.26 | 106.08 | 109.25 | 1,757,400 | +1.60(+1.49%) |
Jul 30, 2020 | 104.78 | 108.04 | 104.45 | 107.65 | 1,427,327 | +1.68(+1.59%) |
Jul 29, 2020 | 104.43 | 107.00 | 104.43 | 105.97 | 2,253,857 | +1.92(+1.85%) |
Jul 28, 2020 | 105.44 | 105.99 | 103.89 | 104.05 | 1,122,928 | -1.22(-1.16%) |
Jul 27, 2020 | 103.62 | 105.41 | 103.32 | 105.27 | 1,442,456 | +2.68(+2.61%) |
Jul 24, 2020 | 101.99 | 103.36 | 100.63 | 102.59 | 2,006,700 | -0.35(-0.34%) |
Jul 23, 2020 | 103.42 | 105.89 | 102.35 | 102.94 | 1,666,060 | -0.73(-0.70%) |
Jul 22, 2020 | 104.28 | 105.14 | 102.80 | 103.67 | 1,435,455 | +0.09(+0.09%) |
Jul 21, 2020 | 106.54 | 106.54 | 102.64 | 103.58 | 2,334,970 | -0.12(-0.12%) |
Jul 20, 2020 | 100.67 | 104.34 | 99.91 | 103.70 | 2,234,244 | +3.47(+3.46%) |
Jul 17, 2020 | 98.68 | 100.68 | 98.25 | 100.23 | 2,125,000 | +1.55(+1.57%) |
Jul 16, 2020 | 98.65 | 99.10 | 97.27 | 98.68 | 1,179,817 | -0.43(-0.43%) |
Jul 15, 2020 | 99.70 | 100.00 | 97.92 | 99.11 | 1,710,643 | +0.08(+0.08%) |
Jul 14, 2020 | 97.16 | 99.22 | 95.24 | 99.03 | 2,000,167 | +0.82(+0.83%) |
Jul 13, 2020 | 101.63 | 102.08 | 98.06 | 98.21 | 2,412,737 | -2.76(-2.73%) |
Jul 10, 2020 | 101.39 | 101.79 | 99.45 | 100.97 | 1,589,700 | -0.56(-0.55%) |
Jul 09, 2020 | 100.77 | 101.63 | 99.08 | 101.53 | 1,247,891 | +1.93(+1.94%) |
Jul 08, 2020 | 99.70 | 100.13 | 98.68 | 99.60 | 1,009,856 | +0.83(+0.84%) |
Jul 07, 2020 | 98.66 | 100.96 | 98.47 | 98.77 | 1,360,674 | +0.03(+0.03%) |
Jul 06, 2020 | 99.53 | 100.80 | 98.51 | 98.74 | 1,773,096 | +0.92(+0.94%) |
Jul 02, 2020 | 97.38 | 98.81 | 96.93 | 97.82 | 2,087,900 | +0.75(+0.77%) |
Jul 01, 2020 | 95.70 | 97.68 | 95.23 | 97.07 | 2,359,131 | +1.11(+1.16%) |
Jun 30, 2020 | 94.45 | 96.56 | 94.07 | 95.96 | 1,971,427 | +1.93(+2.05%) |
Jun 29, 2020 | 93.30 | 94.12 | 91.43 | 94.03 | 1,825,170 | +0.19(+0.20%) |
Jun 26, 2020 | 93.00 | 94.57 | 91.76 | 93.84 | 3,763,500 | +1.18(+1.27%) |
Jun 25, 2020 | 92.66 | 92.74 | 90.05 | 92.66 | 3,256,737 | +0.67(+0.73%) |
Jun 24, 2020 | 94.32 | 95.12 | 91.80 | 91.99 | 1,783,713 | -2.55(-2.70%) |
Jun 23, 2020 | 95.05 | 95.29 | 94.29 | 94.54 | 2,082,020 | +0.08(+0.08%) |
Jun 22, 2020 | 92.40 | 94.54 | 91.86 | 94.46 | 1,487,899 | +2.56(+2.79%) |
Jun 19, 2020 | 94.98 | 95.21 | 91.66 | 91.90 | 3,048,600 | -1.83(-1.95%) |
Jun 18, 2020 | 93.09 | 93.85 | 92.42 | 93.73 | 1,778,375 | +0.66(+0.71%) |
Jun 17, 2020 | 92.94 | 93.89 | 92.58 | 93.07 | 1,705,145 | +1.05(+1.14%) |
Jun 16, 2020 | 92.38 | 93.28 | 91.14 | 92.02 | 1,707,116 | +1.17(+1.29%) |
Jun 15, 2020 | 88.59 | 90.88 | 87.75 | 90.85 | 1,828,813 | +1.39(+1.55%) |
Jun 12, 2020 | 90.06 | 91.45 | 87.94 | 89.46 | 1,889,400 | +1.05(+1.19%) |
Jun 11, 2020 | 92.70 | 93.09 | 88.32 | 88.41 | 2,063,081 | -4.78(-5.13%) |
Jun 10, 2020 | 93.33 | 94.18 | 92.50 | 93.19 | 1,502,288 | +0.63(+0.68%) |
Jun 09, 2020 | 91.80 | 93.52 | 91.71 | 92.56 | 2,075,350 | +0.43(+0.47%) |
Jun 08, 2020 | 91.00 | 92.39 | 89.04 | 92.13 | 2,128,905 | +0.73(+0.80%) |
Jun 05, 2020 | 91.18 | 92.46 | 89.50 | 91.40 | 2,280,400 | +0.13(+0.14%) |
Jun 04, 2020 | 92.23 | 93.01 | 90.85 | 91.27 | 1,562,567 | -1.69(-1.82%) |
Jun 03, 2020 | 92.90 | 93.30 | 91.83 | 92.96 | 1,717,341 | +0.58(+0.63%) |
Jun 02, 2020 | 91.50 | 92.39 | 90.55 | 92.38 | 1,850,723 | +0.70(+0.76%) |
Jun 01, 2020 | 90.80 | 92.86 | 89.82 | 91.68 | 2,119,506 | +0.39(+0.43%) |
May 29, 2020 | 88.23 | 91.58 | 87.92 | 91.29 | 2,668,200 | +3.23(+3.67%) |
May 28, 2020 | 84.81 | 89.65 | 84.77 | 88.06 | 2,392,800 | +2.86(+3.36%) |
May 27, 2020 | 84.50 | 85.24 | 81.95 | 85.20 | 1,871,466 | +0.19(+0.22%) |
May 26, 2020 | 87.78 | 87.81 | 84.88 | 85.01 | 1,703,795 | -1.04(-1.21%) |
May 22, 2020 | 86.10 | 86.65 | 85.22 | 86.05 | 1,490,300 | +0.00(+0.00%) |
May 21, 2020 | 88.25 | 88.46 | 86.00 | 86.05 | 1,510,683 | -2.04(-2.32%) |
May 20, 2020 | 86.92 | 88.55 | 86.86 | 88.09 | 2,347,587 | +2.65(+3.10%) |
May 19, 2020 | 83.76 | 87.00 | 83.51 | 85.44 | 2,214,605 | +2.07(+2.48%) |
May 18, 2020 | 82.15 | 84.06 | 81.34 | 83.37 | 2,426,351 | +1.30(+1.58%) |
May 15, 2020 | 79.19 | 82.32 | 79.05 | 82.07 | 2,549,500 | +0.22(+0.27%) |
May 14, 2020 | 80.51 | 81.90 | 79.68 | 81.85 | 2,077,166 | +0.85(+1.05%) |
May 13, 2020 | 81.37 | 82.98 | 79.83 | 81.00 | 2,767,513 | -0.05(-0.06%) |
May 12, 2020 | 83.57 | 83.57 | 81.05 | 81.05 | 1,628,794 | -1.95(-2.35%) |
May 11, 2020 | 81.70 | 83.57 | 81.50 | 83.00 | 2,019,667 | +0.54(+0.65%) |
May 08, 2020 | 82.36 | 82.70 | 81.18 | 82.46 | 1,125,600 | +1.09(+1.34%) |
May 07, 2020 | 82.23 | 82.78 | 80.98 | 81.37 | 1,480,334 | +0.38(+0.47%) |
May 06, 2020 | 80.14 | 81.96 | 80.01 | 80.99 | 2,111,999 | +1.32(+1.66%) |
May 05, 2020 | 78.12 | 80.30 | 78.12 | 79.67 | 2,008,684 | +2.03(+2.61%) |
May 04, 2020 | 75.93 | 77.73 | 75.27 | 77.64 | 2,152,051 | +1.80(+2.37%) |