Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 100.62 | 100.62 | 99.32 | 100.62 | 38,677 | -0.23(-0.23%) |
Jul 30, 2020 | 100.91 | 101.07 | 99.92 | 100.86 | 57,928 | -1.09(-1.07%) |
Jul 29, 2020 | 101.01 | 102.15 | 100.95 | 101.95 | 36,324 | +1.06(+1.05%) |
Jul 28, 2020 | 100.75 | 101.34 | 100.66 | 100.89 | 35,065 | -0.03(-0.03%) |
Jul 27, 2020 | 100.87 | 100.97 | 100.24 | 100.92 | 43,309 | +0.05(+0.05%) |
Jul 24, 2020 | 101.44 | 101.70 | 100.62 | 100.88 | 76,600 | -0.83(-0.81%) |
Jul 23, 2020 | 101.75 | 102.29 | 101.22 | 101.70 | 70,983 | -0.04(-0.04%) |
Jul 22, 2020 | 100.93 | 101.78 | 100.76 | 101.74 | 54,200 | +0.60(+0.60%) |
Jul 21, 2020 | 100.66 | 101.65 | 100.66 | 101.14 | 81,280 | +1.14(+1.14%) |
Jul 20, 2020 | 100.52 | 100.52 | 99.83 | 99.99 | 69,800 | -0.76(-0.76%) |
Jul 17, 2020 | 100.83 | 100.95 | 100.41 | 100.75 | 108,167 | +0.27(+0.27%) |
Jul 16, 2020 | 99.95 | 100.89 | 99.76 | 100.49 | 71,164 | +0.01(+0.01%) |
Jul 15, 2020 | 100.40 | 100.67 | 99.86 | 100.48 | 183,849 | +1.37(+1.39%) |
Jul 14, 2020 | 97.25 | 99.18 | 96.94 | 99.10 | 143,772 | +1.51(+1.55%) |
Jul 13, 2020 | 98.12 | 98.97 | 97.39 | 97.59 | 134,493 | +0.21(+0.22%) |
Jul 10, 2020 | 95.70 | 97.49 | 95.70 | 97.38 | 79,186 | +1.63(+1.71%) |
Jul 09, 2020 | 97.21 | 97.21 | 94.93 | 95.74 | 101,531 | -1.55(-1.59%) |
Jul 08, 2020 | 97.24 | 97.54 | 96.48 | 97.29 | 62,576 | +0.33(+0.34%) |
Jul 07, 2020 | 97.53 | 97.70 | 96.91 | 96.96 | 60,139 | -1.41(-1.43%) |
Jul 06, 2020 | 98.81 | 98.96 | 97.96 | 98.37 | 99,352 | +0.94(+0.96%) |
Jul 02, 2020 | 98.27 | 98.76 | 97.23 | 97.43 | 60,332 | +0.44(+0.45%) |
Jul 01, 2020 | 97.35 | 97.92 | 96.75 | 97.00 | 88,783 | +0.00(+0.00%) |
Jun 30, 2020 | 95.80 | 97.48 | 95.75 | 97.00 | 112,558 | +1.10(+1.14%) |
Jun 29, 2020 | 95.07 | 95.90 | 94.51 | 95.90 | 86,698 | +1.59(+1.68%) |
Jun 26, 2020 | 95.84 | 95.84 | 93.90 | 94.31 | 133,593 | -2.01(-2.09%) |
Jun 25, 2020 | 95.02 | 96.47 | 94.62 | 96.33 | 219,070 | +0.94(+0.98%) |
Jun 24, 2020 | 97.29 | 97.29 | 94.70 | 95.39 | 94,958 | -2.71(-2.76%) |
Jun 23, 2020 | 98.92 | 99.06 | 98.08 | 98.10 | 93,495 | +0.12(+0.12%) |
Jun 22, 2020 | 97.79 | 98.20 | 97.10 | 97.98 | 106,299 | -0.10(-0.10%) |
Jun 19, 2020 | 100.37 | 100.37 | 97.68 | 98.07 | 129,893 | -0.78(-0.79%) |
Jun 18, 2020 | 98.15 | 99.11 | 97.93 | 98.85 | 98,544 | +0.03(+0.03%) |
Jun 17, 2020 | 100.20 | 100.20 | 98.67 | 98.82 | 141,936 | -1.05(-1.05%) |
Jun 16, 2020 | 101.38 | 101.38 | 98.37 | 99.87 | 134,997 | +1.68(+1.72%) |
Jun 15, 2020 | 95.00 | 98.52 | 94.52 | 98.19 | 96,198 | +0.76(+0.78%) |
Jun 12, 2020 | 98.67 | 98.77 | 95.56 | 97.42 | 215,910 | +1.62(+1.69%) |
Jun 11, 2020 | 99.20 | 99.77 | 95.63 | 95.80 | 181,036 | -6.68(-6.51%) |
Jun 10, 2020 | 104.64 | 104.64 | 102.48 | 102.48 | 90,680 | -2.23(-2.13%) |
Jun 09, 2020 | 105.34 | 105.34 | 104.31 | 104.71 | 71,418 | -1.95(-1.83%) |
Jun 08, 2020 | 105.65 | 106.66 | 105.35 | 106.66 | 216,584 | +1.91(+1.83%) |
Jun 05, 2020 | 104.84 | 105.75 | 104.37 | 104.75 | 159,000 | +3.14(+3.09%) |
Jun 04, 2020 | 100.84 | 101.70 | 100.65 | 101.61 | 62,357 | +0.36(+0.35%) |
Jun 03, 2020 | 100.31 | 101.50 | 100.01 | 101.25 | 94,242 | +2.02(+2.03%) |
Jun 02, 2020 | 98.67 | 99.23 | 98.58 | 99.23 | 50,218 | +0.98(+0.99%) |
Jun 01, 2020 | 97.74 | 98.56 | 97.53 | 98.25 | 52,554 | +0.27(+0.27%) |
May 29, 2020 | 97.44 | 98.12 | 96.45 | 97.99 | 107,955 | +0.08(+0.08%) |
May 28, 2020 | 99.29 | 99.29 | 97.75 | 97.90 | 85,949 | -0.43(-0.44%) |
May 27, 2020 | 97.96 | 98.38 | 96.57 | 98.34 | 94,787 | +2.22(+2.31%) |
May 26, 2020 | 96.22 | 96.90 | 96.03 | 96.12 | 88,392 | +2.26(+2.40%) |
May 22, 2020 | 93.73 | 94.12 | 93.06 | 93.86 | 70,811 | +0.05(+0.05%) |
May 21, 2020 | 94.23 | 94.53 | 93.45 | 93.82 | 48,749 | -0.58(-0.61%) |
May 20, 2020 | 94.28 | 94.81 | 94.03 | 94.40 | 75,003 | +1.41(+1.52%) |
May 19, 2020 | 94.30 | 94.32 | 92.99 | 92.99 | 64,344 | -1.51(-1.60%) |
May 18, 2020 | 93.44 | 95.07 | 93.44 | 94.50 | 142,903 | +3.64(+4.00%) |
May 15, 2020 | 90.19 | 90.94 | 89.73 | 90.86 | 44,311 | +0.15(+0.16%) |
May 14, 2020 | 88.56 | 90.71 | 87.60 | 90.71 | 59,288 | +1.16(+1.30%) |
May 13, 2020 | 91.38 | 91.38 | 88.93 | 89.55 | 83,460 | -2.01(-2.19%) |
May 12, 2020 | 93.93 | 94.08 | 91.56 | 91.56 | 91,179 | -1.90(-2.03%) |
May 11, 2020 | 93.40 | 93.98 | 92.80 | 93.46 | 42,361 | -0.69(-0.73%) |
May 08, 2020 | 93.39 | 94.20 | 93.20 | 94.15 | 150,203 | +2.00(+2.17%) |
May 07, 2020 | 92.43 | 93.17 | 91.97 | 92.15 | 75,990 | +0.94(+1.03%) |
May 06, 2020 | 93.24 | 93.24 | 91.21 | 91.21 | 47,441 | -1.50(-1.62%) |
May 05, 2020 | 93.24 | 93.80 | 92.68 | 92.71 | 312,241 | +0.49(+0.53%) |
May 04, 2020 | 91.45 | 92.26 | 90.89 | 92.22 | 56,516 | -0.11(-0.12%) |