Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 102.22 | 102.98 | 101.70 | 102.96 | 1,562,699 | +0.21(+0.20%) |
Jul 30, 2020 | 101.96 | 103.02 | 100.80 | 102.75 | 1,994,099 | -0.25(-0.25%) |
Jul 29, 2020 | 101.61 | 103.46 | 101.37 | 103.00 | 1,559,095 | +2.00(+1.98%) |
Jul 28, 2020 | 100.30 | 101.47 | 100.30 | 101.00 | 1,492,486 | +0.42(+0.42%) |
Jul 27, 2020 | 100.99 | 101.05 | 100.13 | 100.58 | 1,292,367 | -0.20(-0.20%) |
Jul 24, 2020 | 102.09 | 102.36 | 100.56 | 100.78 | 1,303,065 | -0.70(-0.69%) |
Jul 23, 2020 | 101.82 | 102.45 | 100.99 | 101.48 | 1,593,843 | -0.17(-0.17%) |
Jul 22, 2020 | 100.55 | 101.91 | 100.13 | 101.65 | 1,319,626 | +0.65(+0.64%) |
Jul 21, 2020 | 100.45 | 101.78 | 100.30 | 101.00 | 1,348,367 | +0.89(+0.89%) |
Jul 20, 2020 | 101.70 | 101.82 | 99.85 | 100.11 | 1,498,474 | -2.00(-1.96%) |
Jul 17, 2020 | 101.38 | 102.76 | 100.88 | 102.11 | 3,433,468 | +1.17(+1.15%) |
Jul 16, 2020 | 100.13 | 101.60 | 100.06 | 100.95 | 1,742,846 | +0.63(+0.63%) |
Jul 15, 2020 | 100.44 | 100.88 | 99.83 | 100.32 | 2,145,611 | +0.55(+0.56%) |
Jul 14, 2020 | 98.17 | 99.79 | 98.13 | 99.76 | 1,928,575 | +1.76(+1.79%) |
Jul 13, 2020 | 98.01 | 99.05 | 97.43 | 98.01 | 2,597,157 | +0.48(+0.49%) |
Jul 10, 2020 | 95.84 | 97.57 | 95.84 | 97.53 | 1,265,914 | +1.63(+1.70%) |
Jul 09, 2020 | 96.65 | 96.76 | 94.83 | 95.89 | 2,160,719 | -0.98(-1.01%) |
Jul 08, 2020 | 97.74 | 98.18 | 96.27 | 96.87 | 1,840,028 | -1.41(-1.43%) |
Jul 07, 2020 | 98.37 | 98.88 | 97.99 | 98.28 | 1,687,329 | -0.55(-0.56%) |
Jul 06, 2020 | 99.38 | 99.66 | 98.09 | 98.83 | 1,988,647 | +0.23(+0.23%) |
Jul 02, 2020 | 99.27 | 99.72 | 98.40 | 98.61 | 1,531,509 | -0.11(-0.11%) |
Jul 01, 2020 | 99.49 | 99.92 | 98.37 | 98.72 | 1,336,000 | -0.77(-0.77%) |
Jun 30, 2020 | 97.26 | 99.86 | 97.10 | 99.49 | 2,053,772 | +2.21(+2.27%) |
Jun 29, 2020 | 97.31 | 97.58 | 96.17 | 97.28 | 2,078,204 | +0.70(+0.73%) |
Jun 26, 2020 | 96.25 | 97.19 | 95.91 | 96.58 | 6,289,120 | +0.39(+0.41%) |
Jun 25, 2020 | 94.88 | 96.81 | 94.36 | 96.19 | 3,401,998 | +0.96(+1.01%) |
Jun 24, 2020 | 97.15 | 97.27 | 95.13 | 95.23 | 3,079,376 | -2.34(-2.40%) |
Jun 23, 2020 | 98.21 | 98.58 | 96.75 | 97.57 | 2,079,505 | +0.15(+0.15%) |
Jun 22, 2020 | 95.76 | 97.50 | 94.95 | 97.42 | 2,300,504 | +1.81(+1.90%) |
Jun 19, 2020 | 99.83 | 100.26 | 95.57 | 95.60 | 3,628,060 | -2.70(-2.74%) |
Jun 18, 2020 | 98.90 | 99.29 | 97.81 | 98.30 | 1,278,149 | -1.00(-1.00%) |
Jun 17, 2020 | 100.14 | 100.18 | 98.87 | 99.29 | 1,335,634 | +0.00(+0.00%) |
Jun 16, 2020 | 100.52 | 101.05 | 98.01 | 99.29 | 2,229,483 | +1.14(+1.16%) |
Jun 15, 2020 | 95.48 | 99.09 | 95.40 | 98.16 | 2,197,500 | +0.56(+0.58%) |
Jun 12, 2020 | 99.03 | 99.78 | 95.69 | 97.59 | 2,747,924 | +0.65(+0.67%) |
Jun 11, 2020 | 100.67 | 101.14 | 96.87 | 96.95 | 3,007,801 | -5.76(-5.61%) |
Jun 10, 2020 | 104.92 | 105.06 | 102.36 | 102.70 | 2,242,723 | -1.80(-1.73%) |
Jun 09, 2020 | 105.26 | 105.59 | 103.57 | 104.51 | 3,001,586 | -2.14(-2.01%) |
Jun 08, 2020 | 105.08 | 106.69 | 104.71 | 106.65 | 2,577,946 | +1.25(+1.18%) |
Jun 05, 2020 | 103.27 | 105.97 | 102.15 | 105.40 | 3,121,141 | +3.95(+3.90%) |
Jun 04, 2020 | 102.39 | 102.99 | 100.62 | 101.45 | 1,839,728 | -1.57(-1.53%) |
Jun 03, 2020 | 101.28 | 103.46 | 100.72 | 103.02 | 2,498,955 | +2.60(+2.59%) |
Jun 02, 2020 | 99.10 | 100.98 | 98.66 | 100.42 | 1,897,474 | +1.33(+1.34%) |
Jun 01, 2020 | 100.02 | 100.12 | 99.04 | 99.09 | 1,742,962 | -0.69(-0.69%) |
May 29, 2020 | 100.16 | 100.44 | 99.22 | 99.79 | 3,293,698 | +0.23(+0.23%) |
May 28, 2020 | 98.48 | 100.27 | 98.23 | 99.55 | 2,868,675 | +2.06(+2.11%) |
May 27, 2020 | 95.99 | 97.68 | 95.75 | 97.49 | 3,038,601 | +2.52(+2.66%) |
May 26, 2020 | 94.01 | 95.84 | 93.95 | 94.97 | 2,233,817 | +2.51(+2.71%) |
May 22, 2020 | 92.43 | 92.54 | 91.73 | 92.47 | 1,154,527 | -0.01(-0.01%) |
May 21, 2020 | 92.58 | 93.58 | 92.19 | 92.48 | 1,457,037 | -0.49(-0.52%) |
May 20, 2020 | 92.62 | 94.00 | 91.69 | 92.96 | 1,713,637 | +1.05(+1.14%) |
May 19, 2020 | 92.87 | 93.51 | 91.89 | 91.91 | 1,896,684 | -1.24(-1.33%) |
May 18, 2020 | 92.27 | 93.97 | 91.77 | 93.16 | 3,149,651 | +3.49(+3.89%) |
May 15, 2020 | 90.07 | 90.97 | 88.90 | 89.67 | 3,395,650 | -1.17(-1.29%) |
May 14, 2020 | 89.56 | 90.99 | 87.99 | 90.84 | 2,486,473 | +0.62(+0.68%) |
May 13, 2020 | 91.84 | 92.35 | 89.81 | 90.22 | 2,403,352 | -1.67(-1.82%) |
May 12, 2020 | 94.40 | 94.40 | 91.78 | 91.90 | 2,291,263 | -2.05(-2.18%) |
May 11, 2020 | 93.48 | 94.63 | 92.78 | 93.94 | 1,591,265 | -0.44(-0.47%) |
May 08, 2020 | 95.31 | 96.22 | 93.78 | 94.38 | 1,884,772 | -0.45(-0.47%) |
May 07, 2020 | 92.03 | 95.67 | 91.70 | 94.83 | 2,679,129 | +4.35(+4.80%) |
May 06, 2020 | 93.94 | 94.05 | 89.48 | 90.48 | 4,881,823 | -2.08(-2.24%) |
May 05, 2020 | 93.41 | 93.90 | 92.18 | 92.56 | 3,257,578 | -0.50(-0.54%) |
May 04, 2020 | 91.43 | 93.33 | 90.92 | 93.06 | 1,797,565 | +1.26(+1.37%) |