Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 93.29 | 93.42 | 90.87 | 92.51 | 694,461 | -1.04(-1.11%) |
Jul 30, 2020 | 93.03 | 93.80 | 92.14 | 93.56 | 1,597,281 | -1.14(-1.21%) |
Jul 29, 2020 | 92.72 | 94.80 | 92.63 | 94.70 | 1,544,801 | +2.46(+2.67%) |
Jul 28, 2020 | 92.10 | 93.16 | 92.10 | 92.23 | 654,570 | -0.27(-0.29%) |
Jul 27, 2020 | 92.18 | 92.57 | 91.24 | 92.50 | 1,091,813 | +0.36(+0.39%) |
Jul 24, 2020 | 92.96 | 93.57 | 92.01 | 92.14 | 1,546,808 | -1.43(-1.53%) |
Jul 23, 2020 | 92.83 | 94.15 | 92.50 | 93.57 | 926,451 | +0.72(+0.77%) |
Jul 22, 2020 | 92.16 | 93.26 | 91.89 | 92.86 | 528,717 | +0.05(+0.05%) |
Jul 21, 2020 | 91.26 | 93.25 | 91.04 | 92.81 | 542,657 | +2.65(+2.94%) |
Jul 20, 2020 | 91.29 | 91.45 | 89.85 | 90.16 | 877,234 | -1.47(-1.60%) |
Jul 17, 2020 | 92.15 | 92.74 | 91.30 | 91.63 | 588,092 | -0.20(-0.22%) |
Jul 16, 2020 | 91.63 | 92.59 | 90.71 | 91.83 | 995,726 | -0.43(-0.46%) |
Jul 15, 2020 | 90.99 | 92.78 | 90.77 | 92.26 | 1,349,669 | +3.70(+4.18%) |
Jul 14, 2020 | 87.04 | 88.56 | 86.64 | 88.56 | 1,191,270 | +1.31(+1.50%) |
Jul 13, 2020 | 88.57 | 89.68 | 87.08 | 87.25 | 1,091,128 | -0.44(-0.50%) |
Jul 10, 2020 | 85.22 | 87.78 | 84.98 | 87.69 | 1,294,384 | +2.54(+2.98%) |
Jul 09, 2020 | 87.83 | 87.94 | 84.37 | 85.15 | 781,822 | -2.59(-2.96%) |
Jul 08, 2020 | 87.50 | 88.44 | 86.01 | 87.74 | 1,304,478 | +0.32(+0.36%) |
Jul 07, 2020 | 89.00 | 89.11 | 87.28 | 87.43 | 665,293 | -2.50(-2.78%) |
Jul 06, 2020 | 91.07 | 91.48 | 89.07 | 89.93 | 1,240,386 | +0.86(+0.97%) |
Jul 02, 2020 | 90.90 | 91.69 | 88.72 | 89.06 | 1,066,482 | +0.16(+0.18%) |
Jul 01, 2020 | 90.85 | 91.54 | 88.62 | 88.91 | 645,824 | -1.71(-1.89%) |
Jun 30, 2020 | 89.17 | 90.91 | 88.86 | 90.62 | 1,263,566 | +1.08(+1.20%) |
Jun 29, 2020 | 87.17 | 89.87 | 86.52 | 89.54 | 1,646,281 | +3.69(+4.30%) |
Jun 26, 2020 | 87.26 | 87.36 | 85.21 | 85.85 | 1,388,062 | -2.24(-2.54%) |
Jun 25, 2020 | 85.89 | 88.13 | 85.36 | 88.09 | 1,381,244 | +1.50(+1.73%) |
Jun 24, 2020 | 88.68 | 88.78 | 85.33 | 86.59 | 1,084,685 | -3.37(-3.74%) |
Jun 23, 2020 | 91.21 | 91.38 | 89.55 | 89.96 | 1,204,058 | +0.10(+0.11%) |
Jun 22, 2020 | 89.01 | 89.92 | 87.66 | 89.85 | 955,648 | +0.39(+0.44%) |
Jun 19, 2020 | 92.15 | 92.15 | 88.59 | 89.46 | 1,780,195 | -0.95(-1.05%) |
Jun 18, 2020 | 89.59 | 91.53 | 89.11 | 90.41 | 1,282,042 | -0.11(-0.12%) |
Jun 17, 2020 | 93.22 | 93.22 | 90.33 | 90.52 | 1,033,562 | -2.46(-2.65%) |
Jun 16, 2020 | 94.54 | 94.68 | 90.92 | 92.99 | 1,951,824 | +2.43(+2.68%) |
Jun 15, 2020 | 85.95 | 91.30 | 85.54 | 90.56 | 1,989,546 | +1.48(+1.66%) |
Jun 12, 2020 | 89.90 | 90.68 | 86.29 | 89.08 | 3,410,982 | +2.55(+2.94%) |
Jun 11, 2020 | 89.96 | 90.45 | 86.31 | 86.53 | 2,058,335 | -7.91(-8.38%) |
Jun 10, 2020 | 98.22 | 98.23 | 94.38 | 94.45 | 1,299,677 | -4.00(-4.06%) |
Jun 09, 2020 | 98.81 | 99.59 | 97.37 | 98.45 | 2,247,771 | -2.55(-2.53%) |
Jun 08, 2020 | 100.07 | 101.06 | 99.54 | 101.00 | 4,232,755 | +2.79(+2.84%) |
Jun 05, 2020 | 98.99 | 99.75 | 97.60 | 98.22 | 2,869,603 | +4.59(+4.90%) |
Jun 04, 2020 | 92.23 | 94.01 | 91.52 | 93.62 | 2,002,251 | +0.74(+0.80%) |
Jun 03, 2020 | 91.13 | 93.68 | 91.13 | 92.88 | 2,645,654 | +3.19(+3.56%) |
Jun 02, 2020 | 89.36 | 90.25 | 89.01 | 89.69 | 1,528,781 | +0.93(+1.05%) |
Jun 01, 2020 | 88.44 | 89.94 | 87.98 | 88.76 | 1,356,763 | +0.65(+0.74%) |
May 29, 2020 | 88.14 | 88.69 | 86.81 | 88.11 | 1,511,994 | -1.07(-1.20%) |
May 28, 2020 | 92.83 | 93.15 | 88.70 | 89.18 | 2,932,885 | -2.55(-2.77%) |
May 27, 2020 | 89.95 | 92.02 | 87.98 | 91.73 | 2,337,157 | +3.85(+4.38%) |
May 26, 2020 | 87.55 | 88.59 | 87.54 | 87.88 | 1,779,709 | +3.54(+4.19%) |
May 22, 2020 | 84.47 | 84.98 | 83.20 | 84.34 | 666,811 | +0.08(+0.10%) |
May 21, 2020 | 84.17 | 84.95 | 83.53 | 84.26 | 1,012,416 | +0.11(+0.13%) |
May 20, 2020 | 82.91 | 84.60 | 82.88 | 84.15 | 2,524,274 | +2.90(+3.57%) |
May 19, 2020 | 83.18 | 83.64 | 81.25 | 81.25 | 1,366,596 | -2.11(-2.53%) |
May 18, 2020 | 81.01 | 84.19 | 80.80 | 83.36 | 1,902,736 | +6.04(+7.82%) |
May 15, 2020 | 75.97 | 77.61 | 75.39 | 77.32 | 2,586,867 | +0.75(+0.98%) |
May 14, 2020 | 74.70 | 76.60 | 72.32 | 76.57 | 2,043,178 | +0.34(+0.45%) |
May 13, 2020 | 78.71 | 78.71 | 75.03 | 76.22 | 1,354,710 | -3.20(-4.03%) |
May 12, 2020 | 83.36 | 83.38 | 79.32 | 79.43 | 1,535,964 | -3.42(-4.13%) |
May 11, 2020 | 83.36 | 84.00 | 81.63 | 82.85 | 1,457,572 | -1.84(-2.17%) |
May 08, 2020 | 82.35 | 84.74 | 82.35 | 84.69 | 1,103,502 | +3.64(+4.49%) |
May 07, 2020 | 80.91 | 82.00 | 80.61 | 81.05 | 1,197,030 | +1.33(+1.67%) |
May 06, 2020 | 81.83 | 82.41 | 79.63 | 79.72 | 1,197,066 | -1.68(-2.06%) |
May 05, 2020 | 83.37 | 84.46 | 81.16 | 81.40 | 1,483,802 | -0.38(-0.46%) |
May 04, 2020 | 80.89 | 82.11 | 79.81 | 81.78 | 1,644,432 | -0.19(-0.24%) |