Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 103.52 | 103.69 | 99.02 | 100.51 | 364,900 | -2.23(-2.17%) |
Jul 30, 2020 | 102.41 | 103.26 | 100.44 | 102.74 | 365,034 | -1.56(-1.50%) |
Jul 29, 2020 | 104.00 | 105.98 | 101.06 | 104.30 | 548,134 | +1.68(+1.64%) |
Jul 28, 2020 | 103.60 | 104.39 | 102.30 | 102.62 | 300,916 | -2.18(-2.08%) |
Jul 27, 2020 | 102.94 | 105.45 | 102.81 | 104.80 | 335,651 | +2.55(+2.49%) |
Jul 24, 2020 | 101.49 | 103.91 | 100.46 | 102.25 | 179,500 | -0.51(-0.50%) |
Jul 23, 2020 | 103.32 | 104.83 | 101.80 | 102.76 | 150,718 | -1.00(-0.96%) |
Jul 22, 2020 | 105.23 | 105.36 | 102.94 | 103.76 | 195,131 | -1.28(-1.22%) |
Jul 21, 2020 | 105.99 | 107.00 | 104.22 | 105.04 | 280,849 | -0.27(-0.26%) |
Jul 20, 2020 | 103.98 | 105.81 | 103.82 | 105.31 | 168,357 | +1.92(+1.86%) |
Jul 17, 2020 | 103.79 | 105.19 | 103.10 | 103.39 | 187,700 | -0.47(-0.45%) |
Jul 16, 2020 | 102.82 | 103.96 | 101.77 | 103.86 | 348,629 | +0.06(+0.06%) |
Jul 15, 2020 | 104.15 | 105.53 | 102.91 | 103.80 | 296,421 | +1.13(+1.10%) |
Jul 14, 2020 | 100.13 | 102.83 | 98.65 | 102.67 | 229,922 | +1.63(+1.61%) |
Jul 13, 2020 | 104.17 | 105.94 | 100.69 | 101.04 | 309,800 | -1.51(-1.47%) |
Jul 10, 2020 | 102.83 | 103.27 | 101.55 | 102.55 | 268,900 | +0.28(+0.27%) |
Jul 09, 2020 | 102.03 | 102.80 | 98.92 | 102.27 | 241,502 | +1.07(+1.06%) |
Jul 08, 2020 | 99.99 | 101.36 | 99.01 | 101.20 | 258,251 | +1.49(+1.49%) |
Jul 07, 2020 | 99.95 | 102.25 | 99.53 | 99.71 | 217,424 | -0.74(-0.74%) |
Jul 06, 2020 | 100.72 | 101.68 | 99.90 | 100.45 | 178,537 | +2.02(+2.05%) |
Jul 02, 2020 | 99.56 | 100.92 | 98.00 | 98.43 | 172,400 | +0.42(+0.43%) |
Jul 01, 2020 | 99.94 | 100.07 | 97.85 | 98.01 | 247,856 | -2.26(-2.25%) |
Jun 30, 2020 | 96.56 | 100.48 | 96.20 | 100.27 | 351,688 | +3.59(+3.71%) |
Jun 29, 2020 | 94.15 | 96.77 | 92.36 | 96.68 | 340,991 | +2.86(+3.05%) |
Jun 26, 2020 | 94.29 | 94.91 | 92.24 | 93.82 | 586,400 | -1.26(-1.33%) |
Jun 25, 2020 | 95.18 | 95.33 | 92.69 | 95.08 | 295,959 | +0.17(+0.18%) |
Jun 24, 2020 | 97.90 | 98.31 | 94.21 | 94.91 | 429,659 | -4.10(-4.14%) |
Jun 23, 2020 | 99.94 | 101.61 | 98.92 | 99.01 | 376,939 | +0.72(+0.73%) |
Jun 22, 2020 | 96.97 | 98.31 | 95.40 | 98.29 | 352,768 | +0.79(+0.81%) |
Jun 19, 2020 | 99.57 | 99.98 | 96.37 | 97.50 | 571,900 | -1.10(-1.12%) |
Jun 18, 2020 | 98.27 | 99.53 | 98.12 | 98.60 | 356,707 | -0.37(-0.37%) |
Jun 17, 2020 | 99.76 | 100.88 | 98.47 | 98.97 | 309,533 | +0.32(+0.32%) |
Jun 16, 2020 | 98.87 | 100.66 | 97.71 | 98.65 | 405,447 | +3.28(+3.44%) |
Jun 15, 2020 | 93.62 | 95.51 | 92.21 | 95.37 | 397,004 | -0.89(-0.92%) |
Jun 12, 2020 | 97.94 | 99.41 | 93.45 | 96.26 | 434,200 | +1.97(+2.09%) |
Jun 11, 2020 | 97.22 | 98.42 | 94.07 | 94.29 | 456,172 | -6.98(-6.89%) |
Jun 10, 2020 | 101.69 | 102.94 | 100.25 | 101.27 | 409,694 | -0.18(-0.18%) |
Jun 09, 2020 | 101.85 | 102.53 | 100.40 | 101.45 | 320,494 | -1.58(-1.53%) |
Jun 08, 2020 | 96.87 | 103.30 | 96.13 | 103.03 | 896,310 | +7.23(+7.55%) |
Jun 05, 2020 | 95.33 | 97.76 | 93.87 | 95.80 | 578,200 | +3.71(+4.03%) |
Jun 04, 2020 | 93.71 | 94.65 | 91.25 | 92.09 | 450,635 | -2.72(-2.87%) |
Jun 03, 2020 | 95.89 | 97.79 | 94.49 | 94.81 | 496,059 | +1.12(+1.20%) |
Jun 02, 2020 | 92.76 | 94.44 | 91.88 | 93.69 | 454,212 | +1.77(+1.93%) |
Jun 01, 2020 | 93.50 | 93.50 | 91.87 | 91.92 | 483,784 | -1.74(-1.86%) |
May 29, 2020 | 90.96 | 93.88 | 89.67 | 93.66 | 727,900 | +2.75(+3.02%) |
May 28, 2020 | 92.60 | 95.47 | 90.45 | 90.91 | 1,784,426 | +0.02(+0.02%) |
May 27, 2020 | 95.15 | 95.41 | 90.30 | 90.89 | 1,076,941 | -5.04(-5.25%) |
May 26, 2020 | 96.34 | 98.54 | 95.34 | 95.93 | 470,205 | +1.64(+1.74%) |
May 22, 2020 | 94.48 | 94.48 | 93.13 | 94.29 | 208,400 | +0.77(+0.82%) |
May 21, 2020 | 100.47 | 100.99 | 93.14 | 93.52 | 402,170 | -7.44(-7.37%) |
May 20, 2020 | 96.67 | 101.23 | 96.08 | 100.96 | 298,332 | +5.51(+5.77%) |
May 19, 2020 | 97.77 | 99.26 | 95.38 | 95.45 | 274,470 | -2.32(-2.37%) |
May 18, 2020 | 91.54 | 98.47 | 91.09 | 97.77 | 320,906 | +7.24(+8.00%) |
May 15, 2020 | 91.51 | 91.99 | 89.36 | 90.53 | 529,900 | -2.47(-2.66%) |
May 14, 2020 | 90.15 | 93.06 | 89.28 | 93.00 | 400,547 | +1.60(+1.75%) |
May 13, 2020 | 94.40 | 95.44 | 90.31 | 91.40 | 308,491 | -3.10(-3.28%) |
May 12, 2020 | 98.34 | 99.57 | 94.43 | 94.50 | 248,798 | -3.56(-3.63%) |
May 11, 2020 | 98.06 | 99.79 | 97.31 | 98.06 | 254,642 | -2.18(-2.17%) |
May 08, 2020 | 97.91 | 100.37 | 97.23 | 100.24 | 204,700 | +4.09(+4.25%) |
May 07, 2020 | 98.12 | 98.80 | 95.59 | 96.15 | 190,968 | -0.04(-0.04%) |
May 06, 2020 | 97.63 | 98.81 | 95.92 | 96.19 | 297,151 | -0.79(-0.81%) |
May 05, 2020 | 91.58 | 98.11 | 91.58 | 96.98 | 586,573 | +7.07(+7.86%) |
May 04, 2020 | 90.59 | 91.76 | 88.74 | 89.91 | 434,678 | -1.85(-2.02%) |