Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 99.12 | 99.43 | 96.74 | 97.94 | 899,873 | -1.92(-1.92%) |
Jul 30, 2020 | 99.49 | 100.53 | 98.24 | 99.85 | 296,805 | -1.61(-1.59%) |
Jul 29, 2020 | 99.65 | 101.82 | 99.65 | 101.46 | 313,371 | +2.31(+2.33%) |
Jul 28, 2020 | 100.77 | 101.78 | 98.96 | 99.15 | 319,134 | -2.46(-2.42%) |
Jul 27, 2020 | 100.22 | 102.36 | 99.13 | 101.61 | 350,241 | +1.30(+1.29%) |
Jul 24, 2020 | 101.39 | 101.87 | 99.95 | 100.32 | 366,202 | -0.99(-0.98%) |
Jul 23, 2020 | 100.21 | 102.70 | 100.21 | 101.31 | 440,043 | +0.39(+0.38%) |
Jul 22, 2020 | 99.31 | 101.04 | 99.31 | 100.92 | 492,897 | +1.39(+1.40%) |
Jul 21, 2020 | 100.02 | 102.11 | 99.17 | 99.53 | 555,988 | +0.46(+0.47%) |
Jul 20, 2020 | 98.36 | 100.22 | 98.30 | 99.06 | 947,635 | +0.12(+0.12%) |
Jul 17, 2020 | 98.56 | 99.80 | 98.22 | 98.94 | 987,705 | +1.02(+1.04%) |
Jul 16, 2020 | 95.85 | 98.38 | 95.58 | 97.93 | 1,003,322 | +1.21(+1.25%) |
Jul 15, 2020 | 93.29 | 97.18 | 92.96 | 96.72 | 808,631 | +6.21(+6.86%) |
Jul 14, 2020 | 86.70 | 90.68 | 85.98 | 90.51 | 455,127 | +3.27(+3.74%) |
Jul 13, 2020 | 89.19 | 89.19 | 86.00 | 87.25 | 623,771 | -1.01(-1.14%) |
Jul 10, 2020 | 87.51 | 89.28 | 87.39 | 88.25 | 322,613 | +0.55(+0.63%) |
Jul 09, 2020 | 90.74 | 90.92 | 87.20 | 87.70 | 520,482 | -3.06(-3.37%) |
Jul 08, 2020 | 89.82 | 91.22 | 89.39 | 90.76 | 628,582 | +0.83(+0.92%) |
Jul 07, 2020 | 91.81 | 92.14 | 89.64 | 89.93 | 876,484 | -2.94(-3.17%) |
Jul 06, 2020 | 90.52 | 93.07 | 89.59 | 92.87 | 1,494,540 | +4.56(+5.16%) |
Jul 02, 2020 | 93.01 | 94.49 | 88.05 | 88.31 | 809,978 | -2.55(-2.80%) |
Jul 01, 2020 | 95.42 | 96.45 | 90.23 | 90.86 | 876,603 | -3.63(-3.84%) |
Jun 30, 2020 | 98.69 | 99.38 | 91.88 | 94.49 | 1,357,260 | +6.33(+7.18%) |
Jun 29, 2020 | 85.12 | 88.78 | 84.25 | 88.16 | 603,664 | +4.82(+5.78%) |
Jun 26, 2020 | 85.72 | 86.67 | 82.55 | 83.35 | 1,187,307 | -2.34(-2.73%) |
Jun 25, 2020 | 83.54 | 85.88 | 82.43 | 85.69 | 822,697 | +1.00(+1.18%) |
Jun 24, 2020 | 88.67 | 88.67 | 84.52 | 84.69 | 600,608 | -4.66(-5.21%) |
Jun 23, 2020 | 89.57 | 90.21 | 88.01 | 89.35 | 689,063 | +1.19(+1.35%) |
Jun 22, 2020 | 88.31 | 88.99 | 86.05 | 88.15 | 673,370 | -1.14(-1.28%) |
Jun 19, 2020 | 91.99 | 91.99 | 87.80 | 89.30 | 600,644 | -1.06(-1.17%) |
Jun 18, 2020 | 93.01 | 93.89 | 89.72 | 90.35 | 756,713 | -3.95(-4.19%) |
Jun 17, 2020 | 95.22 | 95.96 | 93.90 | 94.30 | 254,519 | -0.52(-0.55%) |
Jun 16, 2020 | 95.72 | 97.05 | 93.50 | 94.83 | 937,006 | -1.61(-1.67%) |
Jun 15, 2020 | 92.04 | 97.59 | 91.96 | 96.43 | 349,317 | +0.01(+0.01%) |
Jun 12, 2020 | 97.23 | 97.96 | 93.07 | 96.42 | 706,426 | +3.82(+4.12%) |
Jun 11, 2020 | 94.60 | 96.63 | 92.38 | 92.60 | 576,339 | -7.98(-7.94%) |
Jun 10, 2020 | 106.69 | 107.45 | 99.53 | 100.59 | 1,035,794 | -8.54(-7.82%) |
Jun 09, 2020 | 109.55 | 110.34 | 106.39 | 109.13 | 617,016 | -4.20(-3.71%) |
Jun 08, 2020 | 113.50 | 115.92 | 110.88 | 113.33 | 768,253 | +6.63(+6.22%) |
Jun 05, 2020 | 104.59 | 109.12 | 104.05 | 106.70 | 901,068 | +8.25(+8.38%) |
Jun 04, 2020 | 94.88 | 98.63 | 94.31 | 98.45 | 1,255,211 | +3.07(+3.22%) |
Jun 03, 2020 | 94.62 | 96.36 | 94.06 | 95.38 | 485,294 | +3.32(+3.60%) |
Jun 02, 2020 | 92.10 | 93.95 | 90.92 | 92.06 | 527,450 | +1.18(+1.30%) |
Jun 01, 2020 | 85.48 | 91.40 | 84.78 | 90.88 | 819,245 | +5.85(+6.88%) |
May 29, 2020 | 86.58 | 86.58 | 84.23 | 85.02 | 3,050,846 | -2.67(-3.05%) |
May 28, 2020 | 93.51 | 93.76 | 87.60 | 87.70 | 568,336 | -5.38(-5.78%) |
May 27, 2020 | 91.50 | 93.96 | 90.80 | 93.08 | 635,141 | +4.30(+4.85%) |
May 26, 2020 | 87.56 | 90.56 | 86.47 | 88.78 | 705,913 | +5.10(+6.10%) |
May 22, 2020 | 83.78 | 83.99 | 81.77 | 83.67 | 362,129 | +0.46(+0.56%) |
May 21, 2020 | 83.15 | 83.79 | 81.77 | 83.21 | 449,702 | +0.06(+0.07%) |
May 20, 2020 | 81.20 | 83.77 | 80.62 | 83.15 | 495,025 | +3.66(+4.61%) |
May 19, 2020 | 83.03 | 83.64 | 79.34 | 79.49 | 484,283 | -4.37(-5.21%) |
May 18, 2020 | 80.13 | 84.58 | 79.56 | 83.86 | 551,834 | +7.53(+9.87%) |
May 15, 2020 | 74.49 | 77.35 | 74.18 | 76.33 | 447,849 | +1.08(+1.43%) |
May 14, 2020 | 71.29 | 75.38 | 69.63 | 75.25 | 604,831 | +1.74(+2.36%) |
May 13, 2020 | 76.39 | 76.44 | 71.91 | 73.52 | 748,530 | -3.91(-5.05%) |
May 12, 2020 | 80.50 | 81.22 | 77.38 | 77.43 | 508,913 | -2.39(-2.99%) |
May 11, 2020 | 83.66 | 83.66 | 79.52 | 79.81 | 601,906 | -5.04(-5.94%) |
May 08, 2020 | 85.24 | 85.61 | 83.99 | 84.86 | 446,025 | +1.34(+1.61%) |
May 07, 2020 | 83.43 | 84.84 | 82.67 | 83.51 | 351,067 | +1.83(+2.24%) |
May 06, 2020 | 82.70 | 82.92 | 80.34 | 81.69 | 463,339 | -0.92(-1.11%) |
May 05, 2020 | 83.02 | 86.25 | 82.12 | 82.61 | 358,535 | +1.52(+1.87%) |
May 04, 2020 | 80.18 | 81.84 | 78.21 | 81.09 | 476,522 | -0.18(-0.22%) |