Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 96.86 | 97.68 | 95.82 | 97.57 | 561,589 | +0.66(+0.68%) |
Jul 30, 2020 | 98.05 | 98.28 | 96.08 | 96.91 | 669,062 | -2.75(-2.76%) |
Jul 29, 2020 | 98.33 | 99.90 | 98.00 | 99.66 | 498,663 | +1.72(+1.76%) |
Jul 28, 2020 | 99.23 | 99.85 | 97.88 | 97.94 | 360,782 | -1.84(-1.84%) |
Jul 27, 2020 | 99.14 | 99.96 | 98.71 | 99.78 | 551,690 | +1.02(+1.03%) |
Jul 24, 2020 | 99.27 | 99.32 | 98.17 | 98.76 | 465,618 | -0.42(-0.43%) |
Jul 23, 2020 | 99.37 | 100.05 | 98.44 | 99.18 | 517,915 | -0.15(-0.15%) |
Jul 22, 2020 | 97.74 | 99.60 | 97.24 | 99.33 | 475,765 | +1.62(+1.66%) |
Jul 21, 2020 | 97.21 | 98.32 | 97.03 | 97.71 | 392,356 | +0.97(+1.00%) |
Jul 20, 2020 | 97.45 | 98.47 | 96.74 | 96.75 | 446,505 | -1.21(-1.24%) |
Jul 17, 2020 | 98.45 | 99.22 | 97.63 | 97.96 | 732,773 | +0.27(+0.27%) |
Jul 16, 2020 | 98.52 | 99.71 | 97.25 | 97.69 | 734,128 | -1.55(-1.57%) |
Jul 15, 2020 | 96.83 | 99.87 | 96.15 | 99.25 | 1,486,415 | +4.08(+4.28%) |
Jul 14, 2020 | 93.48 | 95.49 | 92.82 | 95.17 | 612,742 | +1.69(+1.81%) |
Jul 13, 2020 | 93.38 | 95.72 | 92.57 | 93.48 | 825,047 | +1.30(+1.41%) |
Jul 10, 2020 | 90.02 | 92.42 | 90.02 | 92.18 | 666,799 | +2.12(+2.35%) |
Jul 09, 2020 | 91.94 | 91.94 | 88.37 | 90.07 | 829,448 | -1.07(-1.17%) |
Jul 08, 2020 | 94.06 | 94.35 | 90.20 | 91.13 | 820,681 | -2.59(-2.76%) |
Jul 07, 2020 | 92.94 | 94.76 | 92.94 | 93.72 | 927,386 | -0.33(-0.35%) |
Jul 06, 2020 | 94.86 | 94.90 | 92.70 | 94.05 | 959,934 | +0.99(+1.07%) |
Jul 02, 2020 | 92.86 | 93.71 | 91.86 | 93.06 | 887,109 | +1.64(+1.79%) |
Jul 01, 2020 | 92.26 | 92.26 | 90.21 | 91.42 | 892,998 | -0.24(-0.26%) |
Jun 30, 2020 | 89.19 | 92.58 | 88.93 | 91.66 | 713,221 | +2.13(+2.37%) |
Jun 29, 2020 | 88.88 | 90.24 | 88.67 | 89.53 | 794,329 | +1.09(+1.24%) |
Jun 26, 2020 | 90.02 | 90.71 | 88.24 | 88.44 | 1,566,044 | -2.33(-2.56%) |
Jun 25, 2020 | 88.49 | 90.93 | 87.03 | 90.76 | 659,786 | +2.26(+2.56%) |
Jun 24, 2020 | 91.49 | 91.72 | 88.30 | 88.50 | 946,810 | -4.08(-4.40%) |
Jun 23, 2020 | 93.40 | 93.50 | 92.17 | 92.58 | 547,884 | +0.66(+0.72%) |
Jun 22, 2020 | 91.29 | 92.39 | 90.31 | 91.92 | 543,615 | -0.09(-0.10%) |
Jun 19, 2020 | 92.43 | 93.08 | 90.72 | 92.01 | 1,391,020 | +1.35(+1.48%) |
Jun 18, 2020 | 91.52 | 92.10 | 90.25 | 90.66 | 576,113 | -1.46(-1.58%) |
Jun 17, 2020 | 92.81 | 93.42 | 91.62 | 92.12 | 549,185 | +0.15(+0.16%) |
Jun 16, 2020 | 93.29 | 93.97 | 90.11 | 91.97 | 881,605 | +1.91(+2.13%) |
Jun 15, 2020 | 86.71 | 90.74 | 85.65 | 90.06 | 781,799 | +0.91(+1.02%) |
Jun 12, 2020 | 90.15 | 90.43 | 87.64 | 89.15 | 759,929 | +2.24(+2.58%) |
Jun 11, 2020 | 90.69 | 91.67 | 86.40 | 86.91 | 1,115,373 | -7.26(-7.71%) |
Jun 10, 2020 | 95.79 | 96.14 | 93.92 | 94.17 | 484,643 | -1.30(-1.36%) |
Jun 09, 2020 | 95.53 | 96.64 | 93.83 | 95.47 | 848,803 | -0.32(-0.33%) |
Jun 08, 2020 | 94.43 | 96.86 | 93.93 | 95.79 | 1,105,875 | +1.26(+1.34%) |
Jun 05, 2020 | 93.84 | 96.15 | 93.22 | 94.53 | 923,816 | +3.12(+3.42%) |
Jun 04, 2020 | 92.80 | 92.91 | 90.43 | 91.40 | 1,057,138 | -1.93(-2.07%) |
Jun 03, 2020 | 93.43 | 95.52 | 92.83 | 93.34 | 833,605 | +0.92(+0.99%) |
Jun 02, 2020 | 91.09 | 92.54 | 89.94 | 92.42 | 625,646 | +1.86(+2.05%) |
Jun 01, 2020 | 89.96 | 91.41 | 89.55 | 90.56 | 750,069 | +0.43(+0.48%) |
May 29, 2020 | 89.14 | 90.39 | 88.24 | 90.13 | 744,425 | +0.70(+0.78%) |
May 28, 2020 | 89.10 | 90.20 | 87.48 | 89.44 | 821,241 | +1.31(+1.49%) |
May 27, 2020 | 88.33 | 88.81 | 86.51 | 88.13 | 753,862 | +1.28(+1.48%) |
May 26, 2020 | 88.13 | 88.88 | 86.59 | 86.84 | 687,699 | +1.39(+1.63%) |
May 22, 2020 | 83.74 | 85.53 | 83.50 | 85.45 | 546,363 | +1.31(+1.56%) |
May 21, 2020 | 84.94 | 85.40 | 83.71 | 84.14 | 483,175 | -1.10(-1.29%) |
May 20, 2020 | 83.09 | 85.76 | 82.62 | 85.24 | 552,666 | +3.56(+4.36%) |
May 19, 2020 | 83.09 | 83.72 | 81.61 | 81.68 | 800,172 | -1.51(-1.82%) |
May 18, 2020 | 84.30 | 85.24 | 83.15 | 83.19 | 808,979 | +2.57(+3.19%) |
May 15, 2020 | 80.73 | 81.16 | 80.09 | 80.62 | 856,231 | -0.54(-0.67%) |
May 14, 2020 | 80.03 | 81.58 | 78.38 | 81.16 | 1,047,211 | -0.15(-0.18%) |
May 13, 2020 | 81.42 | 82.13 | 79.34 | 81.30 | 841,702 | -0.34(-0.42%) |
May 12, 2020 | 83.81 | 84.84 | 81.60 | 81.64 | 1,013,004 | -2.16(-2.58%) |
May 11, 2020 | 84.01 | 84.74 | 82.81 | 83.80 | 797,530 | -1.81(-2.12%) |
May 08, 2020 | 87.38 | 88.27 | 85.52 | 85.62 | 1,072,418 | -0.58(-0.67%) |
May 07, 2020 | 86.31 | 88.73 | 85.57 | 86.19 | 905,184 | +1.95(+2.32%) |
May 06, 2020 | 82.39 | 85.18 | 79.95 | 84.24 | 1,341,696 | +2.27(+2.77%) |
May 05, 2020 | 83.12 | 84.77 | 81.60 | 81.97 | 1,287,423 | -0.13(-0.16%) |
May 04, 2020 | 80.84 | 82.29 | 80.37 | 82.10 | 756,656 | -0.26(-0.31%) |