Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 100.36 | 103.81 | 98.35 | 103.65 | 383,706,880 | +9.82(+10.47%) |
Jul 30, 2020 | 91.88 | 93.94 | 91.47 | 93.83 | 160,946,464 | +1.12(+1.21%) |
Jul 29, 2020 | 91.45 | 92.89 | 91.41 | 92.71 | 92,493,560 | +1.74(+1.92%) |
Jul 28, 2020 | 92.05 | 92.23 | 90.96 | 90.97 | 106,136,504 | -1.52(-1.64%) |
Jul 27, 2020 | 91.41 | 92.58 | 91.19 | 92.48 | 124,114,184 | +2.14(+2.37%) |
Jul 24, 2020 | 88.76 | 90.69 | 86.96 | 90.34 | 190,101,680 | -0.22(-0.25%) |
Jul 23, 2020 | 94.62 | 94.70 | 89.75 | 90.57 | 201,777,008 | -4.32(-4.55%) |
Jul 22, 2020 | 94.32 | 95.57 | 94.23 | 94.89 | 91,155,872 | +0.27(+0.28%) |
Jul 21, 2020 | 96.74 | 96.82 | 94.37 | 94.62 | 106,173,792 | -1.32(-1.38%) |
Jul 20, 2020 | 94.05 | 96.08 | 93.71 | 95.94 | 92,492,272 | +1.98(+2.11%) |
Jul 17, 2020 | 94.61 | 94.76 | 93.49 | 93.96 | 94,504,848 | -0.19(-0.20%) |
Jul 16, 2020 | 94.19 | 95.02 | 93.55 | 94.16 | 113,261,936 | -1.17(-1.23%) |
Jul 15, 2020 | 96.56 | 96.81 | 94.12 | 95.33 | 156,880,592 | +0.65(+0.69%) |
Jul 14, 2020 | 92.51 | 94.87 | 91.57 | 94.68 | 175,140,944 | +1.54(+1.65%) |
Jul 13, 2020 | 94.88 | 97.50 | 92.92 | 93.14 | 196,305,536 | -0.43(-0.46%) |
Jul 10, 2020 | 93.00 | 93.63 | 92.38 | 93.57 | 92,526,728 | +0.23(+0.25%) |
Jul 09, 2020 | 93.90 | 93.95 | 92.35 | 93.34 | 128,645,840 | +0.20(+0.22%) |
Jul 08, 2020 | 91.87 | 93.13 | 91.78 | 93.13 | 119,875,088 | +1.96(+2.15%) |
Jul 07, 2020 | 91.55 | 92.33 | 90.78 | 91.17 | 115,134,880 | +0.00(+0.01%) |
Jul 06, 2020 | 90.23 | 91.64 | 90.20 | 91.17 | 121,463,800 | +2.38(+2.68%) |
Jul 02, 2020 | 89.71 | 90.35 | 88.68 | 88.79 | 116,908,776 | +0.00(+0.00%) |
Jul 01, 2020 | 89.04 | 89.59 | 88.75 | 88.79 | 113,422,104 | -0.17(-0.19%) |
Jun 30, 2020 | 87.81 | 89.25 | 87.79 | 88.96 | 143,685,664 | +0.74(+0.83%) |
Jun 29, 2020 | 86.15 | 88.32 | 85.67 | 88.23 | 133,805,808 | +1.99(+2.30%) |
Jun 26, 2020 | 88.87 | 89.09 | 86.09 | 86.24 | 210,418,000 | -2.73(-3.07%) |
Jun 25, 2020 | 87.96 | 89.01 | 87.20 | 88.97 | 140,837,840 | +1.17(+1.33%) |
Jun 24, 2020 | 89.01 | 89.94 | 87.43 | 87.81 | 197,286,656 | -1.58(-1.77%) |
Jun 23, 2020 | 88.77 | 90.81 | 88.35 | 89.38 | 217,344,080 | +1.56(+1.78%) |
Jun 22, 2020 | 85.68 | 87.82 | 85.63 | 87.82 | 138,652,992 | +2.54(+2.97%) |
Jun 19, 2020 | 86.49 | 86.95 | 84.17 | 85.29 | 271,125,856 | -0.49(-0.57%) |
Jun 18, 2020 | 85.70 | 86.20 | 85.16 | 85.78 | 99,145,008 | +0.03(+0.04%) |
Jun 17, 2020 | 86.61 | 86.67 | 85.62 | 85.74 | 117,138,968 | -0.12(-0.14%) |
Jun 16, 2020 | 85.71 | 86.13 | 84.07 | 85.86 | 169,392,560 | +2.22(+2.65%) |
Jun 15, 2020 | 81.27 | 84.30 | 81.11 | 83.64 | 142,140,768 | +1.02(+1.24%) |
Jun 12, 2020 | 84.07 | 84.82 | 81.51 | 82.62 | 205,178,688 | +0.32(+0.39%) |
Jun 11, 2020 | 85.19 | 85.61 | 81.81 | 82.30 | 206,364,464 | -3.55(-4.13%) |
Jun 10, 2020 | 84.84 | 86.52 | 84.40 | 85.85 | 170,602,128 | +1.96(+2.33%) |
Jun 09, 2020 | 81.00 | 84.28 | 80.97 | 83.89 | 151,349,984 | +2.57(+3.16%) |
Jun 08, 2020 | 80.54 | 81.35 | 79.82 | 81.32 | 98,002,920 | +0.48(+0.59%) |
Jun 05, 2020 | 78.85 | 80.90 | 78.83 | 80.84 | 140,701,168 | +2.24(+2.85%) |
Jun 04, 2020 | 79.11 | 79.41 | 78.23 | 78.60 | 89,706,560 | -0.68(-0.86%) |
Jun 03, 2020 | 79.17 | 79.55 | 78.60 | 79.29 | 107,051,192 | +0.43(+0.55%) |
Jun 02, 2020 | 78.22 | 78.88 | 77.78 | 78.85 | 89,659,208 | +0.36(+0.46%) |
Jun 01, 2020 | 77.49 | 78.61 | 77.36 | 78.49 | 82,948,816 | +0.95(+1.23%) |
May 29, 2020 | 77.85 | 78.32 | 77.18 | 77.54 | 157,460,240 | -0.08(-0.10%) |
May 28, 2020 | 77.25 | 78.88 | 76.97 | 77.61 | 137,034,288 | +0.03(+0.04%) |
May 27, 2020 | 77.10 | 77.72 | 76.35 | 77.58 | 115,735,056 | +0.34(+0.44%) |
May 26, 2020 | 78.89 | 79.07 | 77.18 | 77.24 | 128,578,680 | -0.53(-0.68%) |
May 22, 2020 | 77.01 | 77.85 | 76.90 | 77.77 | 83,859,736 | +0.58(+0.76%) |
May 21, 2020 | 77.71 | 78.25 | 77.03 | 77.18 | 105,227,192 | -0.67(-0.86%) |
May 20, 2020 | 77.23 | 77.92 | 77.11 | 77.85 | 114,244,184 | +1.49(+1.94%) |
May 19, 2020 | 76.83 | 77.68 | 76.33 | 76.36 | 104,184,128 | -0.44(-0.58%) |
May 18, 2020 | 76.37 | 77.18 | 75.68 | 76.81 | 138,710,208 | +1.77(+2.36%) |
May 15, 2020 | 73.25 | 75.09 | 73.21 | 75.04 | 170,530,832 | -0.45(-0.59%) |
May 14, 2020 | 74.26 | 75.55 | 73.53 | 75.49 | 162,733,296 | +0.46(+0.61%) |
May 13, 2020 | 76.12 | 77.05 | 73.94 | 75.03 | 205,514,592 | -0.92(-1.21%) |
May 12, 2020 | 77.51 | 77.96 | 75.82 | 75.94 | 165,961,056 | -0.88(-1.14%) |
May 11, 2020 | 75.14 | 77.32 | 74.93 | 76.82 | 149,444,816 | +1.19(+1.57%) |
May 08, 2020 | 74.54 | 75.68 | 74.21 | 75.63 | 137,418,240 | +1.76(+2.38%) |
May 07, 2020 | 73.75 | 74.22 | 73.44 | 73.87 | 118,263,216 | +0.76(+1.03%) |
May 06, 2020 | 73.01 | 73.75 | 72.69 | 73.12 | 146,176,832 | +0.75(+1.03%) |
May 05, 2020 | 71.76 | 73.21 | 71.62 | 72.37 | 151,782,448 | +1.07(+1.50%) |
May 04, 2020 | 70.33 | 71.43 | 69.64 | 71.30 | 137,247,088 | +0.99(+1.41%) |