Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 108.69 | 110.53 | 106.25 | 108.89 | 3,460,400 | +1.05(+0.97%) |
Jul 30, 2020 | 105.84 | 108.06 | 104.06 | 107.84 | 3,395,048 | +1.07(+1.00%) |
Jul 29, 2020 | 107.46 | 111.18 | 102.92 | 106.77 | 7,466,860 | +2.32(+2.22%) |
Jul 28, 2020 | 105.79 | 107.89 | 104.15 | 104.45 | 4,546,680 | -1.41(-1.33%) |
Jul 27, 2020 | 107.04 | 107.04 | 102.89 | 105.86 | 3,271,780 | +0.42(+0.40%) |
Jul 24, 2020 | 105.11 | 106.22 | 100.66 | 105.44 | 2,516,400 | +0.44(+0.41%) |
Jul 23, 2020 | 106.81 | 109.42 | 104.01 | 105.00 | 2,974,128 | -1.53(-1.44%) |
Jul 22, 2020 | 107.70 | 108.69 | 104.42 | 106.54 | 1,804,728 | -0.72(-0.67%) |
Jul 21, 2020 | 108.09 | 108.75 | 105.09 | 107.25 | 2,441,428 | -0.84(-0.77%) |
Jul 20, 2020 | 107.69 | 109.25 | 106.85 | 108.09 | 2,920,384 | +1.98(+1.87%) |
Jul 17, 2020 | 104.17 | 107.44 | 103.31 | 106.11 | 3,280,800 | +2.80(+2.71%) |
Jul 16, 2020 | 103.28 | 104.06 | 100.18 | 103.31 | 2,219,960 | -1.18(-1.13%) |
Jul 15, 2020 | 103.75 | 105.00 | 101.81 | 104.48 | 3,247,680 | +1.90(+1.85%) |
Jul 14, 2020 | 99.14 | 102.83 | 95.28 | 102.58 | 6,108,332 | +1.53(+1.51%) |
Jul 13, 2020 | 110.36 | 111.62 | 100.61 | 101.06 | 6,188,556 | -8.85(-8.05%) |
Jul 10, 2020 | 109.83 | 110.68 | 108.25 | 109.91 | 4,420,000 | -0.22(-0.20%) |
Jul 09, 2020 | 108.95 | 111.38 | 107.12 | 110.12 | 4,274,364 | +1.12(+1.03%) |
Jul 08, 2020 | 107.31 | 109.00 | 106.52 | 109.00 | 3,596,320 | +2.54(+2.39%) |
Jul 07, 2020 | 106.85 | 109.87 | 106.05 | 106.47 | 4,128,432 | +0.67(+0.63%) |
Jul 06, 2020 | 103.05 | 108.22 | 102.20 | 105.80 | 4,970,792 | +3.96(+3.89%) |
Jul 02, 2020 | 100.56 | 103.87 | 99.52 | 101.84 | 4,328,400 | +1.79(+1.79%) |
Jul 01, 2020 | 102.24 | 102.24 | 98.83 | 100.05 | 3,970,968 | -1.30(-1.28%) |
Jun 30, 2020 | 99.45 | 102.19 | 97.96 | 101.35 | 4,586,472 | +1.80(+1.81%) |
Jun 29, 2020 | 96.92 | 99.64 | 94.22 | 99.55 | 3,955,680 | +3.78(+3.95%) |
Jun 26, 2020 | 99.98 | 101.14 | 93.81 | 95.77 | 11,696,800 | -3.76(-3.78%) |
Jun 25, 2020 | 98.80 | 99.67 | 95.02 | 99.52 | 4,168,036 | +0.95(+0.96%) |
Jun 24, 2020 | 101.44 | 102.93 | 96.75 | 98.58 | 4,059,028 | -3.15(-3.10%) |
Jun 23, 2020 | 101.84 | 103.64 | 101.25 | 101.72 | 2,950,452 | +0.14(+0.14%) |
Jun 22, 2020 | 103.76 | 103.87 | 101.19 | 101.58 | 3,402,796 | -0.76(-0.74%) |
Jun 19, 2020 | 101.29 | 103.06 | 100.78 | 102.34 | 6,790,400 | +1.86(+1.85%) |
Jun 18, 2020 | 101.28 | 101.85 | 99.78 | 100.48 | 2,978,576 | -0.32(-0.31%) |
Jun 17, 2020 | 99.63 | 101.83 | 98.92 | 100.80 | 4,573,416 | +2.55(+2.59%) |
Jun 16, 2020 | 100.50 | 100.84 | 96.57 | 98.25 | 4,916,832 | -1.44(-1.44%) |
Jun 15, 2020 | 90.75 | 99.89 | 89.67 | 99.69 | 6,767,016 | +7.13(+7.70%) |
Jun 12, 2020 | 92.15 | 96.47 | 90.74 | 92.56 | 5,254,000 | +1.88(+2.07%) |
Jun 11, 2020 | 94.50 | 95.39 | 90.23 | 90.68 | 5,177,396 | -5.62(-5.83%) |
Jun 10, 2020 | 96.31 | 96.93 | 92.97 | 96.29 | 4,282,524 | +1.17(+1.23%) |
Jun 09, 2020 | 93.25 | 97.33 | 93.25 | 95.12 | 6,548,456 | +2.97(+3.22%) |
Jun 08, 2020 | 90.56 | 92.56 | 88.07 | 92.16 | 5,318,100 | +1.03(+1.13%) |
Jun 05, 2020 | 85.01 | 91.85 | 84.00 | 91.12 | 8,621,200 | +4.91(+5.70%) |
Jun 04, 2020 | 90.92 | 91.21 | 85.08 | 86.21 | 8,407,684 | -5.25(-5.74%) |
Jun 03, 2020 | 93.50 | 94.19 | 90.01 | 91.47 | 4,508,816 | -2.47(-2.63%) |
Jun 02, 2020 | 94.00 | 95.19 | 92.10 | 93.94 | 3,030,896 | -0.74(-0.78%) |
Jun 01, 2020 | 95.62 | 95.97 | 93.03 | 94.67 | 3,109,896 | +0.10(+0.10%) |
May 29, 2020 | 91.87 | 94.77 | 91.00 | 94.58 | 5,297,600 | +4.12(+4.55%) |
May 28, 2020 | 90.16 | 94.67 | 89.91 | 90.46 | 6,292,280 | +0.55(+0.61%) |
May 27, 2020 | 95.05 | 95.05 | 84.06 | 89.91 | 11,750,740 | -5.54(-5.80%) |
May 26, 2020 | 102.12 | 102.94 | 95.02 | 95.45 | 6,439,424 | -5.86(-5.79%) |
May 22, 2020 | 99.19 | 101.39 | 96.78 | 101.31 | 2,915,600 | +1.47(+1.47%) |
May 21, 2020 | 99.83 | 100.80 | 97.71 | 99.84 | 3,317,136 | -0.15(-0.15%) |
May 20, 2020 | 102.45 | 102.75 | 98.78 | 99.99 | 4,648,056 | -1.15(-1.14%) |
May 19, 2020 | 102.98 | 104.52 | 99.92 | 101.14 | 5,813,000 | -2.47(-2.38%) |
May 18, 2020 | 106.25 | 107.15 | 103.31 | 103.61 | 4,483,904 | -0.82(-0.79%) |
May 15, 2020 | 99.76 | 104.75 | 99.21 | 104.43 | 4,948,800 | +3.67(+3.64%) |
May 14, 2020 | 100.39 | 102.18 | 99.18 | 100.76 | 6,081,156 | -1.04(-1.02%) |
May 13, 2020 | 103.23 | 103.63 | 100.50 | 101.80 | 8,064,484 | -0.90(-0.88%) |
May 12, 2020 | 105.38 | 105.44 | 102.53 | 102.70 | 12,265,460 | -2.64(-2.51%) |
May 11, 2020 | 101.01 | 107.00 | 100.90 | 105.34 | 94,681,200 | +3.97(+3.91%) |
May 08, 2020 | 101.78 | 103.66 | 99.55 | 101.38 | 14,541,600 | +0.28(+0.28%) |
May 07, 2020 | 97.96 | 102.12 | 97.25 | 101.09 | 15,352,716 | +9.46(+10.32%) |
May 06, 2020 | 92.81 | 95.34 | 91.38 | 91.63 | 5,254,260 | +0.56(+0.61%) |
May 05, 2020 | 89.99 | 93.60 | 87.77 | 91.07 | 5,600,520 | +2.94(+3.34%) |
May 04, 2020 | 85.77 | 88.21 | 84.86 | 88.13 | 4,112,432 | +2.75(+3.22%) |