Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 87.39 | 87.88 | 85.54 | 87.70 | 1,114,100 | +0.81(+0.93%) |
Jul 30, 2020 | 87.80 | 89.33 | 86.89 | 86.89 | 911,653 | -2.25(-2.52%) |
Jul 29, 2020 | 87.64 | 89.50 | 86.74 | 89.14 | 569,928 | +1.71(+1.96%) |
Jul 28, 2020 | 87.78 | 89.46 | 87.30 | 87.43 | 698,845 | +0.10(+0.11%) |
Jul 27, 2020 | 89.34 | 90.00 | 87.22 | 87.33 | 771,827 | -2.13(-2.38%) |
Jul 24, 2020 | 90.45 | 91.14 | 88.96 | 89.46 | 722,400 | -1.75(-1.92%) |
Jul 23, 2020 | 91.49 | 92.79 | 90.58 | 91.21 | 868,006 | -0.44(-0.48%) |
Jul 22, 2020 | 93.55 | 93.55 | 90.91 | 91.65 | 836,797 | -1.47(-1.58%) |
Jul 21, 2020 | 95.00 | 95.02 | 92.74 | 93.12 | 684,258 | -0.20(-0.21%) |
Jul 20, 2020 | 92.68 | 94.93 | 92.01 | 93.32 | 674,073 | +0.66(+0.71%) |
Jul 17, 2020 | 93.28 | 93.79 | 92.08 | 92.66 | 410,100 | -0.25(-0.27%) |
Jul 16, 2020 | 94.48 | 94.48 | 91.82 | 92.91 | 378,349 | -1.13(-1.20%) |
Jul 15, 2020 | 91.88 | 94.13 | 91.33 | 94.04 | 615,518 | +3.43(+3.79%) |
Jul 14, 2020 | 91.76 | 92.10 | 89.98 | 90.61 | 706,003 | -0.88(-0.96%) |
Jul 13, 2020 | 92.49 | 93.78 | 91.03 | 91.49 | 507,307 | -0.06(-0.07%) |
Jul 10, 2020 | 90.35 | 91.84 | 90.12 | 91.55 | 828,800 | +1.36(+1.51%) |
Jul 09, 2020 | 92.98 | 93.08 | 89.67 | 90.19 | 1,097,591 | -2.82(-3.03%) |
Jul 08, 2020 | 93.36 | 93.81 | 92.29 | 93.01 | 779,049 | -0.70(-0.75%) |
Jul 07, 2020 | 93.12 | 94.48 | 92.58 | 93.71 | 590,834 | -1.29(-1.36%) |
Jul 06, 2020 | 96.49 | 96.62 | 94.84 | 95.00 | 540,870 | -0.09(-0.09%) |
Jul 02, 2020 | 97.79 | 97.79 | 94.22 | 95.09 | 658,100 | -1.37(-1.42%) |
Jul 01, 2020 | 93.45 | 97.39 | 93.08 | 96.46 | 1,077,952 | +3.18(+3.41%) |
Jun 30, 2020 | 91.96 | 93.38 | 90.86 | 93.28 | 1,048,401 | +0.47(+0.51%) |
Jun 29, 2020 | 92.81 | 93.90 | 91.25 | 92.81 | 862,272 | +1.30(+1.42%) |
Jun 26, 2020 | 94.02 | 94.13 | 91.25 | 91.51 | 1,363,000 | -3.58(-3.76%) |
Jun 25, 2020 | 93.82 | 95.24 | 93.02 | 95.09 | 770,535 | +1.33(+1.42%) |
Jun 24, 2020 | 94.78 | 96.24 | 93.65 | 93.76 | 889,782 | -2.00(-2.09%) |
Jun 23, 2020 | 97.90 | 98.51 | 95.68 | 95.76 | 1,040,278 | -4.29(-4.29%) |
Jun 22, 2020 | 98.62 | 100.29 | 98.10 | 100.05 | 583,803 | +1.30(+1.32%) |
Jun 19, 2020 | 102.48 | 102.49 | 98.70 | 98.75 | 860,600 | -1.50(-1.50%) |
Jun 18, 2020 | 100.32 | 102.27 | 99.95 | 100.25 | 395,453 | -0.79(-0.78%) |
Jun 17, 2020 | 102.32 | 102.87 | 99.91 | 101.04 | 583,854 | -0.41(-0.40%) |
Jun 16, 2020 | 102.82 | 103.28 | 100.16 | 101.45 | 597,999 | +0.35(+0.35%) |
Jun 15, 2020 | 98.26 | 101.55 | 97.26 | 101.10 | 569,608 | +1.20(+1.20%) |
Jun 12, 2020 | 99.00 | 99.91 | 97.29 | 99.90 | 865,100 | +2.90(+2.99%) |
Jun 11, 2020 | 101.28 | 101.36 | 96.67 | 97.00 | 1,271,618 | -4.37(-4.31%) |
Jun 10, 2020 | 103.59 | 103.80 | 99.67 | 101.37 | 1,092,220 | -1.68(-1.63%) |
Jun 09, 2020 | 103.01 | 103.18 | 101.04 | 103.05 | 584,352 | -0.38(-0.37%) |
Jun 08, 2020 | 98.00 | 103.60 | 98.00 | 103.43 | 1,171,231 | +5.59(+5.71%) |
Jun 05, 2020 | 102.15 | 102.49 | 97.70 | 97.84 | 2,019,900 | -3.19(-3.16%) |
Jun 04, 2020 | 104.00 | 104.00 | 100.66 | 101.03 | 626,723 | -2.97(-2.86%) |
Jun 03, 2020 | 103.33 | 104.75 | 102.02 | 104.00 | 906,577 | +1.32(+1.29%) |
Jun 02, 2020 | 105.00 | 105.00 | 101.90 | 102.68 | 525,255 | -2.40(-2.28%) |
Jun 01, 2020 | 106.61 | 107.11 | 103.89 | 105.08 | 534,241 | -1.38(-1.30%) |
May 29, 2020 | 102.74 | 106.46 | 102.55 | 106.46 | 927,500 | +3.83(+3.73%) |
May 28, 2020 | 103.00 | 103.34 | 102.05 | 102.63 | 610,663 | +0.33(+0.32%) |
May 27, 2020 | 102.69 | 102.97 | 100.77 | 102.30 | 843,851 | +1.24(+1.22%) |
May 26, 2020 | 100.37 | 102.14 | 100.09 | 101.06 | 566,721 | +2.10(+2.12%) |
May 22, 2020 | 97.60 | 99.24 | 96.16 | 98.96 | 425,090 | +1.33(+1.36%) |
May 21, 2020 | 99.57 | 101.59 | 95.42 | 97.64 | 813,816 | -2.50(-2.50%) |
May 20, 2020 | 98.86 | 101.19 | 98.86 | 100.14 | 375,764 | +1.55(+1.57%) |
May 19, 2020 | 100.95 | 102.64 | 98.58 | 98.59 | 631,569 | -3.81(-3.72%) |
May 18, 2020 | 101.29 | 103.88 | 100.70 | 102.40 | 426,675 | +2.87(+2.88%) |
May 15, 2020 | 97.33 | 100.11 | 96.95 | 99.53 | 623,787 | +0.54(+0.54%) |
May 14, 2020 | 97.30 | 99.20 | 95.51 | 98.99 | 433,292 | +1.28(+1.31%) |
May 13, 2020 | 97.74 | 99.55 | 96.20 | 97.72 | 968,363 | +0.16(+0.16%) |
May 12, 2020 | 99.54 | 101.18 | 97.45 | 97.56 | 578,076 | -1.97(-1.98%) |
May 11, 2020 | 99.61 | 100.65 | 98.66 | 99.53 | 900,318 | -0.30(-0.30%) |
May 08, 2020 | 100.09 | 101.92 | 98.48 | 99.83 | 504,167 | +0.72(+0.72%) |
May 07, 2020 | 98.27 | 100.55 | 97.98 | 99.11 | 680,909 | +1.97(+2.03%) |
May 06, 2020 | 100.23 | 100.28 | 97.01 | 97.14 | 899,156 | -1.45(-1.48%) |
May 05, 2020 | 94.28 | 99.39 | 93.47 | 98.59 | 637,664 | +4.47(+4.75%) |
May 04, 2020 | 91.71 | 94.62 | 91.71 | 94.12 | 1,538,075 | +0.44(+0.47%) |