Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 109.39 | 109.53 | 107.83 | 109.48 | 107,859 | +0.88(+0.81%) |
Jul 30, 2020 | 107.97 | 108.77 | 107.33 | 108.60 | 63,036 | -0.43(-0.39%) |
Jul 29, 2020 | 108.05 | 109.16 | 107.94 | 109.03 | 47,048 | +1.31(+1.22%) |
Jul 28, 2020 | 108.16 | 108.58 | 107.66 | 107.71 | 99,696 | -0.71(-0.65%) |
Jul 27, 2020 | 107.82 | 108.51 | 107.66 | 108.42 | 76,612 | +0.81(+0.76%) |
Jul 24, 2020 | 107.52 | 107.91 | 107.00 | 107.61 | 117,578 | -0.64(-0.59%) |
Jul 23, 2020 | 109.80 | 109.96 | 107.83 | 108.25 | 118,159 | -1.59(-1.45%) |
Jul 22, 2020 | 109.10 | 109.93 | 109.06 | 109.84 | 81,169 | +0.55(+0.50%) |
Jul 21, 2020 | 110.05 | 110.05 | 108.92 | 109.29 | 106,189 | +0.02(+0.02%) |
Jul 20, 2020 | 108.02 | 109.45 | 107.68 | 109.28 | 96,595 | +1.23(+1.14%) |
Jul 17, 2020 | 108.25 | 108.30 | 107.42 | 108.05 | 92,858 | +0.25(+0.23%) |
Jul 16, 2020 | 107.54 | 107.89 | 107.21 | 107.80 | 124,752 | -0.43(-0.40%) |
Jul 15, 2020 | 108.62 | 108.73 | 107.33 | 108.23 | 163,120 | +0.80(+0.75%) |
Jul 14, 2020 | 105.65 | 107.51 | 105.07 | 107.43 | 191,880 | +1.35(+1.28%) |
Jul 13, 2020 | 108.03 | 108.89 | 105.89 | 106.08 | 170,000 | -1.00(-0.94%) |
Jul 10, 2020 | 105.93 | 107.19 | 105.48 | 107.08 | 538,770 | +1.10(+1.04%) |
Jul 09, 2020 | 106.70 | 106.81 | 104.70 | 105.98 | 124,654 | -0.40(-0.37%) |
Jul 08, 2020 | 105.92 | 106.48 | 105.31 | 106.38 | 87,609 | +0.80(+0.75%) |
Jul 07, 2020 | 106.06 | 106.81 | 105.47 | 105.58 | 373,806 | -1.01(-0.95%) |
Jul 06, 2020 | 106.19 | 106.60 | 106.00 | 106.60 | 189,722 | +1.81(+1.73%) |
Jul 02, 2020 | 105.52 | 105.92 | 104.53 | 104.79 | 111,134 | +0.53(+0.51%) |
Jul 01, 2020 | 103.80 | 104.60 | 103.75 | 104.26 | 179,192 | +0.65(+0.63%) |
Jun 30, 2020 | 101.88 | 103.89 | 101.83 | 103.61 | 284,152 | +1.61(+1.58%) |
Jun 29, 2020 | 100.85 | 102.00 | 100.17 | 102.00 | 77,091 | +1.56(+1.56%) |
Jun 26, 2020 | 102.70 | 102.70 | 100.38 | 100.43 | 201,774 | -2.63(-2.55%) |
Jun 25, 2020 | 101.76 | 103.14 | 101.08 | 103.07 | 374,727 | +1.08(+1.06%) |
Jun 24, 2020 | 103.90 | 104.10 | 101.38 | 101.98 | 227,077 | -2.54(-2.43%) |
Jun 23, 2020 | 104.92 | 105.37 | 104.42 | 104.52 | 193,662 | +0.50(+0.48%) |
Jun 22, 2020 | 103.00 | 104.09 | 102.80 | 104.02 | 104,562 | +0.69(+0.67%) |
Jun 19, 2020 | 105.25 | 105.25 | 102.83 | 103.33 | 141,531 | -0.54(-0.52%) |
Jun 18, 2020 | 103.29 | 103.94 | 103.17 | 103.87 | 75,755 | +0.10(+0.10%) |
Jun 17, 2020 | 104.58 | 104.62 | 103.55 | 103.77 | 139,422 | -0.32(-0.31%) |
Jun 16, 2020 | 104.91 | 104.93 | 102.40 | 104.08 | 182,186 | +1.89(+1.85%) |
Jun 15, 2020 | 99.10 | 102.51 | 98.88 | 102.19 | 146,637 | +0.96(+0.95%) |
Jun 12, 2020 | 102.77 | 102.87 | 99.55 | 101.23 | 161,583 | +1.09(+1.09%) |
Jun 11, 2020 | 103.67 | 103.98 | 99.99 | 100.14 | 335,300 | -6.15(-5.78%) |
Jun 10, 2020 | 106.84 | 107.30 | 105.93 | 106.28 | 155,700 | -0.30(-0.28%) |
Jun 09, 2020 | 106.22 | 107.06 | 106.02 | 106.58 | 103,519 | -0.61(-0.57%) |
Jun 08, 2020 | 106.25 | 107.20 | 105.94 | 107.20 | 215,182 | +1.25(+1.18%) |
Jun 05, 2020 | 105.31 | 106.43 | 105.15 | 105.94 | 148,746 | +2.68(+2.59%) |
Jun 04, 2020 | 103.33 | 103.85 | 102.66 | 103.27 | 75,541 | -0.43(-0.42%) |
Jun 03, 2020 | 103.14 | 103.88 | 102.97 | 103.70 | 197,871 | +1.34(+1.31%) |
Jun 02, 2020 | 101.94 | 102.36 | 101.44 | 102.36 | 114,368 | +0.72(+0.71%) |
Jun 01, 2020 | 101.07 | 101.78 | 100.82 | 101.64 | 97,318 | +0.40(+0.39%) |
May 29, 2020 | 100.67 | 101.44 | 99.68 | 101.24 | 128,481 | +0.55(+0.54%) |
May 28, 2020 | 101.37 | 102.02 | 100.52 | 100.69 | 125,873 | -0.22(-0.22%) |
May 27, 2020 | 100.55 | 100.91 | 98.78 | 100.91 | 144,411 | +1.37(+1.37%) |
May 26, 2020 | 100.70 | 100.73 | 99.39 | 99.54 | 117,062 | +1.09(+1.11%) |
May 22, 2020 | 98.18 | 98.47 | 97.75 | 98.45 | 96,228 | +0.24(+0.24%) |
May 21, 2020 | 98.98 | 99.21 | 97.96 | 98.21 | 144,688 | -0.81(-0.82%) |
May 20, 2020 | 98.71 | 99.24 | 98.63 | 99.02 | 184,632 | +1.63(+1.67%) |
May 19, 2020 | 98.20 | 98.72 | 97.37 | 97.39 | 115,798 | -0.99(-1.01%) |
May 18, 2020 | 97.63 | 98.83 | 97.60 | 98.38 | 137,039 | +2.75(+2.88%) |
May 15, 2020 | 94.37 | 95.63 | 94.16 | 95.63 | 154,263 | +0.41(+0.43%) |
May 14, 2020 | 93.09 | 95.23 | 92.44 | 95.23 | 156,290 | +1.19(+1.26%) |
May 13, 2020 | 95.59 | 95.87 | 93.17 | 94.04 | 149,169 | -1.63(-1.70%) |
May 12, 2020 | 97.96 | 98.02 | 95.67 | 95.67 | 141,572 | -1.89(-1.94%) |
May 11, 2020 | 96.73 | 97.98 | 96.61 | 97.56 | 74,456 | +0.11(+0.12%) |
May 08, 2020 | 96.87 | 97.45 | 96.61 | 97.45 | 96,122 | +1.55(+1.61%) |
May 07, 2020 | 95.99 | 96.47 | 95.71 | 95.90 | 90,787 | +1.14(+1.20%) |
May 06, 2020 | 95.93 | 96.15 | 94.76 | 94.76 | 102,680 | -0.55(-0.57%) |
May 05, 2020 | 95.54 | 96.33 | 95.20 | 95.31 | 107,021 | +0.79(+0.84%) |
May 04, 2020 | 93.50 | 94.53 | 93.00 | 94.52 | 99,534 | +0.38(+0.40%) |