Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 85.00 | 85.00 | 82.20 | 84.20 | 25,980 | +0.40(+0.48%) |
Jul 30, 2020 | 84.00 | 84.40 | 82.20 | 83.80 | 30,194 | -0.80(-0.95%) |
Jul 29, 2020 | 83.60 | 85.50 | 82.80 | 84.60 | 39,013 | +1.80(+2.17%) |
Jul 28, 2020 | 84.80 | 85.60 | 81.80 | 82.80 | 46,225 | -2.20(-2.59%) |
Jul 27, 2020 | 83.20 | 85.90 | 83.20 | 85.00 | 63,738 | +1.80(+2.16%) |
Jul 24, 2020 | 84.60 | 84.60 | 81.80 | 83.20 | 56,700 | -2.00(-2.35%) |
Jul 23, 2020 | 87.80 | 87.80 | 85.20 | 85.20 | 45,166 | -2.00(-2.29%) |
Jul 22, 2020 | 90.80 | 91.00 | 86.05 | 87.20 | 46,759 | -5.40(-5.83%) |
Jul 21, 2020 | 91.40 | 93.60 | 90.00 | 92.60 | 38,004 | +2.60(+2.89%) |
Jul 20, 2020 | 90.00 | 92.10 | 81.00 | 90.00 | 97,179 | +0.80(+0.90%) |
Jul 17, 2020 | 89.00 | 90.40 | 88.60 | 89.20 | 34,985 | +0.40(+0.45%) |
Jul 16, 2020 | 87.00 | 89.90 | 86.00 | 88.80 | 84,920 | +0.80(+0.91%) |
Jul 15, 2020 | 91.60 | 93.60 | 87.20 | 88.00 | 112,229 | -3.40(-3.72%) |
Jul 14, 2020 | 89.00 | 93.70 | 87.40 | 91.40 | 38,956 | +1.80(+2.01%) |
Jul 13, 2020 | 90.20 | 94.40 | 89.20 | 89.60 | 47,079 | +0.00(+0.00%) |
Jul 10, 2020 | 94.40 | 95.40 | 89.30 | 89.60 | 57,915 | -6.40(-6.67%) |
Jul 09, 2020 | 93.60 | 97.20 | 93.40 | 96.00 | 67,098 | +3.00(+3.23%) |
Jul 08, 2020 | 92.60 | 95.40 | 90.60 | 93.00 | 59,872 | +0.80(+0.87%) |
Jul 07, 2020 | 93.80 | 95.40 | 91.40 | 92.20 | 44,187 | -1.60(-1.71%) |
Jul 06, 2020 | 92.60 | 96.00 | 92.20 | 93.80 | 44,011 | +3.20(+3.53%) |
Jul 02, 2020 | 88.60 | 90.60 | 86.20 | 90.60 | 75,525 | +3.00(+3.42%) |
Jul 01, 2020 | 85.80 | 88.30 | 85.30 | 87.60 | 60,790 | +2.00(+2.34%) |
Jun 30, 2020 | 85.80 | 86.00 | 85.00 | 85.60 | 59,301 | +0.00(+0.00%) |
Jun 29, 2020 | 86.40 | 88.00 | 84.40 | 85.60 | 80,430 | -0.20(-0.23%) |
Jun 26, 2020 | 94.20 | 94.40 | 85.60 | 85.80 | 109,270 | -7.40(-7.94%) |
Jun 25, 2020 | 94.20 | 95.20 | 92.50 | 93.20 | 49,782 | -2.60(-2.71%) |
Jun 24, 2020 | 95.60 | 97.00 | 93.20 | 95.80 | 41,263 | +0.20(+0.21%) |
Jun 23, 2020 | 94.00 | 95.60 | 93.00 | 95.60 | 56,062 | +1.40(+1.49%) |
Jun 22, 2020 | 96.80 | 96.80 | 92.69 | 94.20 | 71,444 | -3.00(-3.09%) |
Jun 19, 2020 | 96.20 | 99.00 | 93.80 | 97.20 | 116,755 | +0.80(+0.83%) |
Jun 18, 2020 | 95.60 | 97.40 | 95.20 | 96.40 | 68,444 | +0.00(+0.00%) |
Jun 17, 2020 | 98.80 | 100.96 | 96.26 | 96.40 | 52,643 | -3.40(-3.41%) |
Jun 16, 2020 | 97.20 | 101.40 | 97.10 | 99.80 | 55,635 | +4.40(+4.61%) |
Jun 15, 2020 | 100.00 | 100.20 | 95.00 | 95.40 | 81,243 | -4.20(-4.22%) |
Jun 12, 2020 | 100.40 | 102.20 | 99.20 | 99.60 | 31,535 | -0.40(-0.40%) |
Jun 11, 2020 | 103.20 | 104.60 | 99.60 | 100.00 | 37,207 | -5.00(-4.76%) |
Jun 10, 2020 | 105.20 | 105.60 | 103.40 | 105.00 | 33,652 | -0.20(-0.19%) |
Jun 09, 2020 | 108.00 | 108.00 | 104.00 | 105.20 | 45,053 | -2.60(-2.41%) |
Jun 08, 2020 | 108.40 | 109.45 | 106.20 | 107.80 | 34,349 | -1.00(-0.92%) |
Jun 05, 2020 | 105.00 | 109.80 | 104.40 | 108.80 | 72,260 | +5.20(+5.02%) |
Jun 04, 2020 | 108.40 | 109.60 | 100.60 | 103.60 | 72,797 | -6.20(-5.65%) |
Jun 03, 2020 | 102.00 | 109.80 | 101.40 | 109.80 | 108,878 | +8.00(+7.86%) |
Jun 02, 2020 | 97.40 | 102.00 | 95.00 | 101.80 | 73,255 | +2.60(+2.62%) |
Jun 01, 2020 | 99.60 | 102.20 | 97.80 | 99.20 | 62,654 | -4.40(-4.25%) |
May 29, 2020 | 97.80 | 103.80 | 97.00 | 103.60 | 125,700 | +6.20(+6.37%) |
May 28, 2020 | 96.20 | 103.00 | 96.20 | 97.40 | 63,209 | +2.80(+2.96%) |
May 27, 2020 | 102.20 | 102.80 | 96.80 | 94.60 | 48,181 | -6.40(-6.34%) |
May 26, 2020 | 100.40 | 103.50 | 100.20 | 101.00 | 63,207 | +2.00(+2.02%) |
May 22, 2020 | 100.00 | 101.20 | 97.50 | 99.00 | 36,465 | -2.00(-1.98%) |
May 21, 2020 | 101.40 | 103.40 | 98.00 | 101.00 | 43,085 | -2.80(-2.70%) |
May 20, 2020 | 106.80 | 108.20 | 103.00 | 103.80 | 26,427 | -1.40(-1.33%) |
May 19, 2020 | 104.00 | 107.58 | 103.20 | 105.20 | 34,038 | +1.00(+0.96%) |
May 18, 2020 | 103.60 | 107.00 | 103.20 | 104.20 | 44,196 | +1.60(+1.56%) |
May 15, 2020 | 101.20 | 106.40 | 101.20 | 102.60 | 28,280 | -2.40(-2.29%) |
May 14, 2020 | 107.00 | 107.85 | 103.00 | 105.00 | 21,951 | -2.20(-2.05%) |
May 13, 2020 | 107.20 | 108.80 | 106.20 | 107.20 | 27,781 | -1.40(-1.29%) |
May 12, 2020 | 108.00 | 111.30 | 108.00 | 108.60 | 34,676 | -0.60(-0.55%) |
May 11, 2020 | 105.00 | 110.30 | 104.00 | 109.20 | 41,141 | +4.00(+3.80%) |
May 08, 2020 | 101.00 | 105.80 | 101.00 | 105.20 | 53,690 | +4.60(+4.57%) |
May 07, 2020 | 100.80 | 101.30 | 99.00 | 100.60 | 39,580 | +0.40(+0.40%) |
May 06, 2020 | 100.00 | 102.00 | 98.60 | 100.20 | 37,423 | +1.80(+1.83%) |
May 05, 2020 | 100.20 | 101.80 | 98.00 | 98.40 | 33,941 | -1.00(-1.01%) |
May 04, 2020 | 102.80 | 103.10 | 98.40 | 99.40 | 47,037 | -3.00(-2.93%) |