Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 108.65 | 110.85 | 108.57 | 110.68 | 212,887 | +1.46(+1.34%) |
Jul 30, 2020 | 106.39 | 109.75 | 106.04 | 109.22 | 207,227 | +0.86(+0.80%) |
Jul 29, 2020 | 105.67 | 109.53 | 105.67 | 108.36 | 119,703 | +3.11(+2.96%) |
Jul 28, 2020 | 106.55 | 107.66 | 105.12 | 105.24 | 122,636 | -1.70(-1.59%) |
Jul 27, 2020 | 103.03 | 107.82 | 103.03 | 106.94 | 129,593 | +3.99(+3.87%) |
Jul 24, 2020 | 105.50 | 105.50 | 102.95 | 102.95 | 113,888 | -3.19(-3.01%) |
Jul 23, 2020 | 108.00 | 109.38 | 104.25 | 106.15 | 130,767 | -1.99(-1.84%) |
Jul 22, 2020 | 104.96 | 108.66 | 104.96 | 108.14 | 88,313 | +2.36(+2.23%) |
Jul 21, 2020 | 106.46 | 107.15 | 105.08 | 105.78 | 125,176 | +0.62(+0.59%) |
Jul 20, 2020 | 103.63 | 105.99 | 103.10 | 105.16 | 79,551 | +0.71(+0.68%) |
Jul 17, 2020 | 104.72 | 105.66 | 102.92 | 104.44 | 123,663 | -0.12(-0.12%) |
Jul 16, 2020 | 103.68 | 106.02 | 103.35 | 104.56 | 103,145 | -0.10(-0.09%) |
Jul 15, 2020 | 107.01 | 108.16 | 103.93 | 104.66 | 269,301 | +5.09(+5.12%) |
Jul 14, 2020 | 95.26 | 99.62 | 95.26 | 99.57 | 124,961 | +3.83(+4.00%) |
Jul 13, 2020 | 97.26 | 99.48 | 95.23 | 95.74 | 80,473 | -0.08(-0.08%) |
Jul 10, 2020 | 94.54 | 95.95 | 94.06 | 95.82 | 165,377 | +2.16(+2.30%) |
Jul 09, 2020 | 96.49 | 97.38 | 92.75 | 93.66 | 136,492 | -3.44(-3.54%) |
Jul 08, 2020 | 96.86 | 98.29 | 95.50 | 97.10 | 140,281 | -0.32(-0.33%) |
Jul 07, 2020 | 98.51 | 99.73 | 96.83 | 97.42 | 105,489 | -2.44(-2.44%) |
Jul 06, 2020 | 102.52 | 103.31 | 99.40 | 99.86 | 88,536 | -0.84(-0.84%) |
Jul 02, 2020 | 104.07 | 105.12 | 100.17 | 100.70 | 117,071 | -0.47(-0.47%) |
Jul 01, 2020 | 101.08 | 102.31 | 99.46 | 101.18 | 123,960 | +0.02(+0.02%) |
Jun 30, 2020 | 99.90 | 102.62 | 99.12 | 101.16 | 128,725 | +0.88(+0.88%) |
Jun 29, 2020 | 96.75 | 101.00 | 96.10 | 100.28 | 129,091 | +5.17(+5.44%) |
Jun 26, 2020 | 99.81 | 99.81 | 94.93 | 95.11 | 285,858 | -5.01(-5.00%) |
Jun 25, 2020 | 96.98 | 100.46 | 96.98 | 100.11 | 185,223 | +2.55(+2.61%) |
Jun 24, 2020 | 100.42 | 101.87 | 97.17 | 97.56 | 138,051 | -4.54(-4.45%) |
Jun 23, 2020 | 103.33 | 103.46 | 100.58 | 102.10 | 92,331 | +0.34(+0.33%) |
Jun 22, 2020 | 100.29 | 102.51 | 98.29 | 101.77 | 133,674 | +0.87(+0.86%) |
Jun 19, 2020 | 104.34 | 104.34 | 99.97 | 100.90 | 342,688 | -2.60(-2.52%) |
Jun 18, 2020 | 102.67 | 104.56 | 101.19 | 103.50 | 100,564 | -0.76(-0.73%) |
Jun 17, 2020 | 105.05 | 106.74 | 103.44 | 104.26 | 282,171 | -0.47(-0.45%) |
Jun 16, 2020 | 107.34 | 107.34 | 102.11 | 104.73 | 206,837 | +1.20(+1.16%) |
Jun 15, 2020 | 94.35 | 104.48 | 93.50 | 103.53 | 183,192 | +5.65(+5.77%) |
Jun 12, 2020 | 103.11 | 103.47 | 94.96 | 97.88 | 148,555 | -0.12(-0.13%) |
Jun 11, 2020 | 97.82 | 99.52 | 96.52 | 98.00 | 275,729 | -4.97(-4.83%) |
Jun 10, 2020 | 102.31 | 105.05 | 101.18 | 102.97 | 143,638 | -0.14(-0.14%) |
Jun 09, 2020 | 102.46 | 105.39 | 102.14 | 103.11 | 137,933 | -1.60(-1.53%) |
Jun 08, 2020 | 103.82 | 106.13 | 103.27 | 104.72 | 260,949 | +2.64(+2.59%) |
Jun 05, 2020 | 101.80 | 104.87 | 100.46 | 102.08 | 322,002 | +5.69(+5.91%) |
Jun 04, 2020 | 90.68 | 96.94 | 90.43 | 96.38 | 164,422 | +4.65(+5.06%) |
Jun 03, 2020 | 90.13 | 93.51 | 90.13 | 91.74 | 106,393 | +4.06(+4.63%) |
Jun 02, 2020 | 87.44 | 89.63 | 86.81 | 87.68 | 123,326 | +1.66(+1.93%) |
Jun 01, 2020 | 87.09 | 88.68 | 85.86 | 86.02 | 154,257 | -0.48(-0.56%) |
May 29, 2020 | 86.04 | 88.17 | 84.36 | 86.50 | 227,710 | -0.75(-0.86%) |
May 28, 2020 | 92.67 | 92.72 | 86.55 | 87.25 | 129,502 | -3.61(-3.97%) |
May 27, 2020 | 89.90 | 91.44 | 87.49 | 90.86 | 164,716 | +3.85(+4.42%) |
May 26, 2020 | 87.27 | 88.62 | 86.18 | 87.02 | 113,785 | +3.90(+4.69%) |
May 22, 2020 | 83.62 | 83.62 | 81.32 | 83.12 | 79,830 | +0.69(+0.84%) |
May 21, 2020 | 81.50 | 83.21 | 80.87 | 82.43 | 160,704 | +1.50(+1.85%) |
May 20, 2020 | 81.36 | 83.53 | 79.71 | 80.93 | 179,511 | +2.13(+2.71%) |
May 19, 2020 | 79.69 | 82.91 | 78.67 | 78.80 | 109,166 | -1.74(-2.16%) |
May 18, 2020 | 80.34 | 82.38 | 79.72 | 80.54 | 165,232 | +4.80(+6.34%) |
May 15, 2020 | 70.87 | 76.76 | 70.18 | 75.74 | 226,223 | +5.42(+7.71%) |
May 14, 2020 | 65.25 | 70.89 | 63.18 | 70.32 | 224,639 | +2.85(+4.22%) |
May 13, 2020 | 71.35 | 71.35 | 66.50 | 67.47 | 140,935 | -4.64(-6.44%) |
May 12, 2020 | 75.48 | 77.77 | 72.10 | 72.11 | 158,539 | -2.76(-3.69%) |
May 11, 2020 | 74.33 | 76.18 | 73.18 | 74.87 | 155,955 | -1.65(-2.16%) |
May 08, 2020 | 74.49 | 76.62 | 73.54 | 76.52 | 193,856 | +4.19(+5.79%) |
May 07, 2020 | 69.16 | 72.87 | 69.08 | 72.34 | 129,335 | +0.73(+1.01%) |
May 06, 2020 | 74.59 | 75.34 | 70.72 | 71.61 | 122,485 | -2.25(-3.04%) |
May 05, 2020 | 70.97 | 76.93 | 70.56 | 73.86 | 171,741 | +3.89(+5.56%) |
May 04, 2020 | 71.02 | 71.71 | 69.50 | 69.97 | 150,094 | -2.96(-4.06%) |