Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 96.98 | 96.98 | 95.23 | 96.66 | 132,284 | +1.01(+1.05%) |
Jul 30, 2020 | 94.44 | 95.77 | 94.03 | 95.66 | 104,325 | +0.40(+0.42%) |
Jul 29, 2020 | 94.72 | 95.49 | 94.60 | 95.26 | 82,263 | +0.97(+1.03%) |
Jul 28, 2020 | 94.91 | 95.34 | 94.20 | 94.29 | 87,357 | -0.75(-0.78%) |
Jul 27, 2020 | 94.59 | 95.22 | 94.31 | 95.04 | 105,794 | +0.75(+0.80%) |
Jul 24, 2020 | 93.80 | 94.51 | 93.45 | 94.28 | 437,158 | -0.09(-0.09%) |
Jul 23, 2020 | 96.16 | 96.28 | 93.93 | 94.37 | 130,342 | -1.70(-1.77%) |
Jul 22, 2020 | 95.97 | 96.13 | 95.46 | 96.07 | 101,891 | -0.03(-0.03%) |
Jul 21, 2020 | 97.11 | 97.11 | 95.75 | 96.10 | 122,589 | -0.33(-0.34%) |
Jul 20, 2020 | 95.17 | 96.63 | 94.63 | 96.43 | 118,813 | +1.11(+1.17%) |
Jul 17, 2020 | 95.70 | 95.70 | 94.47 | 95.32 | 148,613 | -0.31(-0.32%) |
Jul 16, 2020 | 94.77 | 95.68 | 94.35 | 95.63 | 139,637 | +0.15(+0.15%) |
Jul 15, 2020 | 95.34 | 95.80 | 94.43 | 95.48 | 222,834 | +0.74(+0.79%) |
Jul 14, 2020 | 92.95 | 94.79 | 92.47 | 94.74 | 218,642 | +0.88(+0.94%) |
Jul 13, 2020 | 96.65 | 97.15 | 93.65 | 93.86 | 1,292,515 | -1.89(-1.97%) |
Jul 10, 2020 | 94.14 | 95.90 | 93.72 | 95.75 | 360,681 | +1.53(+1.62%) |
Jul 09, 2020 | 94.58 | 94.66 | 92.83 | 94.22 | 92,053 | +0.10(+0.10%) |
Jul 08, 2020 | 93.41 | 94.24 | 92.75 | 94.12 | 173,297 | +0.89(+0.95%) |
Jul 07, 2020 | 93.33 | 94.57 | 93.08 | 93.23 | 88,756 | -0.36(-0.38%) |
Jul 06, 2020 | 92.90 | 93.81 | 92.71 | 93.59 | 207,352 | +1.75(+1.91%) |
Jul 02, 2020 | 92.89 | 93.10 | 91.66 | 91.84 | 306,940 | -0.10(-0.11%) |
Jul 01, 2020 | 90.16 | 92.23 | 89.92 | 91.93 | 343,991 | +1.92(+2.13%) |
Jun 30, 2020 | 88.90 | 90.23 | 88.50 | 90.02 | 493,667 | +1.06(+1.20%) |
Jun 29, 2020 | 86.85 | 88.95 | 86.26 | 88.95 | 275,629 | +1.85(+2.12%) |
Jun 26, 2020 | 90.54 | 90.63 | 86.95 | 87.10 | 257,127 | -3.82(-4.20%) |
Jun 25, 2020 | 90.41 | 91.07 | 89.55 | 90.93 | 161,489 | +0.34(+0.37%) |
Jun 24, 2020 | 92.56 | 92.67 | 89.81 | 90.59 | 168,032 | -2.35(-2.53%) |
Jun 23, 2020 | 92.96 | 93.74 | 92.68 | 92.94 | 122,325 | +0.61(+0.66%) |
Jun 22, 2020 | 91.99 | 92.41 | 91.59 | 92.33 | 146,330 | +0.30(+0.32%) |
Jun 19, 2020 | 93.43 | 93.43 | 91.42 | 92.03 | 180,271 | -0.36(-0.39%) |
Jun 18, 2020 | 91.75 | 92.45 | 91.69 | 92.39 | 92,934 | +0.32(+0.35%) |
Jun 17, 2020 | 92.33 | 92.76 | 91.43 | 92.07 | 103,357 | -0.10(-0.10%) |
Jun 16, 2020 | 93.10 | 93.10 | 90.85 | 92.17 | 522,307 | +1.10(+1.21%) |
Jun 15, 2020 | 88.38 | 91.33 | 88.20 | 91.07 | 174,672 | +1.17(+1.30%) |
Jun 12, 2020 | 90.99 | 91.30 | 88.18 | 89.90 | 243,987 | +0.95(+1.06%) |
Jun 11, 2020 | 91.34 | 91.79 | 88.75 | 88.95 | 220,808 | -4.63(-4.95%) |
Jun 10, 2020 | 94.55 | 94.55 | 93.03 | 93.59 | 356,634 | -0.52(-0.55%) |
Jun 09, 2020 | 94.02 | 94.51 | 93.69 | 94.11 | 404,843 | -0.45(-0.48%) |
Jun 08, 2020 | 93.28 | 94.58 | 92.95 | 94.56 | 368,517 | +1.43(+1.53%) |
Jun 05, 2020 | 92.61 | 93.69 | 92.59 | 93.13 | 338,267 | +1.62(+1.77%) |
Jun 04, 2020 | 91.86 | 92.23 | 90.82 | 91.51 | 181,190 | -0.58(-0.63%) |
Jun 03, 2020 | 91.94 | 92.34 | 91.66 | 92.09 | 150,615 | +0.57(+0.62%) |
Jun 02, 2020 | 91.32 | 91.60 | 90.36 | 91.52 | 120,926 | +0.40(+0.43%) |
Jun 01, 2020 | 89.82 | 91.23 | 89.76 | 91.13 | 312,179 | +1.19(+1.32%) |
May 29, 2020 | 89.35 | 90.28 | 88.65 | 89.94 | 142,144 | +0.47(+0.53%) |
May 28, 2020 | 89.86 | 90.84 | 89.12 | 89.47 | 262,011 | -0.80(-0.89%) |
May 27, 2020 | 89.78 | 90.27 | 88.23 | 90.27 | 229,713 | +0.95(+1.06%) |
May 26, 2020 | 90.82 | 90.82 | 89.25 | 89.32 | 204,010 | +0.41(+0.46%) |
May 22, 2020 | 88.59 | 89.00 | 87.97 | 88.92 | 621,520 | +0.50(+0.57%) |
May 21, 2020 | 89.21 | 89.50 | 88.11 | 88.41 | 249,713 | -0.48(-0.54%) |
May 20, 2020 | 88.07 | 89.06 | 88.01 | 88.90 | 367,803 | +2.09(+2.41%) |
May 19, 2020 | 86.87 | 87.89 | 86.54 | 86.80 | 165,449 | -0.26(-0.30%) |
May 18, 2020 | 86.21 | 87.39 | 85.91 | 87.06 | 512,831 | +2.16(+2.55%) |
May 15, 2020 | 83.27 | 84.92 | 82.84 | 84.90 | 156,338 | +1.05(+1.25%) |
May 14, 2020 | 82.34 | 83.86 | 81.43 | 83.85 | 171,638 | +0.86(+1.04%) |
May 13, 2020 | 84.64 | 84.64 | 82.00 | 82.99 | 253,285 | -1.65(-1.95%) |
May 12, 2020 | 86.70 | 86.77 | 84.64 | 84.64 | 406,392 | -1.77(-2.04%) |
May 11, 2020 | 85.75 | 87.00 | 85.57 | 86.41 | 198,717 | +0.03(+0.03%) |
May 08, 2020 | 85.78 | 86.56 | 85.48 | 86.38 | 186,694 | +1.41(+1.66%) |
May 07, 2020 | 84.62 | 85.20 | 84.33 | 84.97 | 167,097 | +1.39(+1.66%) |
May 06, 2020 | 84.32 | 84.64 | 83.57 | 83.58 | 127,753 | -0.20(-0.24%) |
May 05, 2020 | 83.98 | 84.77 | 83.63 | 83.78 | 127,277 | +0.49(+0.59%) |
May 04, 2020 | 82.18 | 83.36 | 81.85 | 83.29 | 190,633 | +0.46(+0.56%) |