Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 108.79 | 108.95 | 104.97 | 107.15 | 556,259 | -1.61(-1.48%) |
Jul 30, 2020 | 108.69 | 110.33 | 107.07 | 108.76 | 558,385 | -2.12(-1.92%) |
Jul 29, 2020 | 109.50 | 111.72 | 109.19 | 110.89 | 532,217 | +1.94(+1.78%) |
Jul 28, 2020 | 109.81 | 111.27 | 108.69 | 108.95 | 685,292 | -1.17(-1.06%) |
Jul 27, 2020 | 105.56 | 110.13 | 105.37 | 110.11 | 627,149 | +5.19(+4.95%) |
Jul 24, 2020 | 102.87 | 107.49 | 102.08 | 104.93 | 590,407 | -0.46(-0.44%) |
Jul 23, 2020 | 110.44 | 112.59 | 103.33 | 105.39 | 1,092,220 | -5.46(-4.93%) |
Jul 22, 2020 | 108.39 | 110.91 | 107.18 | 110.85 | 827,269 | +1.83(+1.68%) |
Jul 21, 2020 | 105.50 | 111.08 | 105.50 | 109.02 | 1,465,102 | +4.04(+3.85%) |
Jul 20, 2020 | 103.03 | 105.54 | 101.99 | 104.97 | 488,669 | +1.53(+1.48%) |
Jul 17, 2020 | 105.62 | 106.03 | 102.66 | 103.44 | 770,402 | -2.24(-2.12%) |
Jul 16, 2020 | 104.27 | 106.81 | 103.38 | 105.68 | 750,345 | +1.38(+1.33%) |
Jul 15, 2020 | 102.37 | 104.71 | 101.19 | 104.30 | 939,489 | +4.70(+4.72%) |
Jul 14, 2020 | 94.60 | 101.14 | 93.28 | 99.60 | 1,210,268 | +4.59(+4.83%) |
Jul 13, 2020 | 97.48 | 99.20 | 94.62 | 95.01 | 1,286,469 | -0.73(-0.77%) |
Jul 10, 2020 | 91.41 | 96.05 | 89.79 | 95.74 | 1,031,351 | +4.23(+4.62%) |
Jul 09, 2020 | 96.15 | 96.93 | 91.25 | 91.51 | 750,411 | -3.89(-4.08%) |
Jul 08, 2020 | 95.55 | 97.58 | 94.13 | 95.40 | 881,225 | +0.51(+0.53%) |
Jul 07, 2020 | 96.01 | 98.31 | 94.01 | 94.90 | 1,189,404 | -1.90(-1.96%) |
Jul 06, 2020 | 101.62 | 102.46 | 95.25 | 96.79 | 1,665,718 | -3.22(-3.22%) |
Jul 02, 2020 | 100.82 | 101.50 | 97.87 | 100.02 | 872,739 | +1.13(+1.14%) |
Jul 01, 2020 | 100.08 | 101.63 | 98.39 | 98.89 | 728,896 | -1.25(-1.25%) |
Jun 30, 2020 | 99.99 | 101.40 | 98.87 | 100.14 | 972,530 | -0.42(-0.42%) |
Jun 29, 2020 | 100.04 | 102.97 | 99.59 | 100.56 | 881,133 | +0.92(+0.92%) |
Jun 26, 2020 | 101.94 | 102.55 | 99.14 | 99.64 | 978,009 | -3.14(-3.05%) |
Jun 25, 2020 | 102.72 | 103.88 | 101.05 | 102.78 | 885,255 | +0.70(+0.69%) |
Jun 24, 2020 | 104.47 | 105.91 | 101.50 | 102.08 | 1,363,272 | -4.40(-4.13%) |
Jun 23, 2020 | 108.72 | 109.09 | 106.36 | 106.48 | 858,467 | -0.71(-0.66%) |
Jun 22, 2020 | 107.48 | 108.51 | 105.36 | 107.19 | 1,112,947 | +1.08(+1.01%) |
Jun 19, 2020 | 109.49 | 109.84 | 106.04 | 106.11 | 1,495,150 | -1.36(-1.26%) |
Jun 18, 2020 | 105.46 | 109.08 | 104.25 | 107.47 | 755,134 | +0.68(+0.64%) |
Jun 17, 2020 | 107.59 | 109.39 | 106.52 | 106.79 | 827,273 | -0.37(-0.34%) |
Jun 16, 2020 | 111.08 | 111.34 | 103.86 | 107.15 | 1,546,169 | +0.64(+0.60%) |
Jun 15, 2020 | 95.82 | 107.68 | 95.05 | 106.52 | 1,523,424 | +6.45(+6.45%) |
Jun 12, 2020 | 99.86 | 100.80 | 97.31 | 100.06 | 1,266,852 | +5.27(+5.56%) |
Jun 11, 2020 | 95.11 | 100.03 | 93.71 | 94.79 | 1,761,803 | -8.18(-7.94%) |
Jun 10, 2020 | 106.55 | 107.81 | 102.11 | 102.97 | 2,040,195 | -0.75(-0.72%) |
Jun 09, 2020 | 102.11 | 106.50 | 101.62 | 103.72 | 1,512,655 | -0.36(-0.35%) |
Jun 08, 2020 | 102.59 | 107.42 | 98.81 | 104.08 | 3,136,207 | +10.43(+11.14%) |
Jun 05, 2020 | 96.36 | 97.39 | 90.82 | 93.65 | 1,755,055 | +0.81(+0.87%) |
Jun 04, 2020 | 88.01 | 95.44 | 87.35 | 92.84 | 2,303,935 | +4.29(+4.84%) |
Jun 03, 2020 | 86.16 | 90.26 | 85.46 | 88.55 | 1,091,141 | +4.14(+4.90%) |
Jun 02, 2020 | 82.63 | 84.74 | 81.26 | 84.42 | 817,028 | +2.71(+3.31%) |
Jun 01, 2020 | 81.26 | 84.01 | 79.85 | 81.71 | 935,837 | +0.98(+1.22%) |
May 29, 2020 | 79.03 | 82.08 | 78.28 | 80.73 | 1,031,399 | +1.37(+1.72%) |
May 28, 2020 | 82.74 | 83.24 | 79.20 | 79.36 | 1,108,818 | -3.05(-3.70%) |
May 27, 2020 | 82.41 | 83.09 | 79.38 | 82.41 | 1,074,652 | +2.83(+3.55%) |
May 26, 2020 | 79.99 | 81.81 | 78.08 | 79.58 | 1,213,210 | +2.85(+3.71%) |
May 22, 2020 | 76.37 | 77.55 | 74.73 | 76.74 | 795,306 | +0.38(+0.50%) |
May 21, 2020 | 74.47 | 77.20 | 74.17 | 76.35 | 947,057 | +0.51(+0.67%) |
May 20, 2020 | 75.37 | 77.71 | 74.68 | 75.85 | 937,384 | +2.56(+3.49%) |
May 19, 2020 | 71.72 | 76.69 | 71.42 | 73.29 | 933,302 | +0.83(+1.15%) |
May 18, 2020 | 71.74 | 74.78 | 71.58 | 72.46 | 1,900,121 | +5.47(+8.16%) |
May 15, 2020 | 62.37 | 67.32 | 61.45 | 66.99 | 1,603,106 | +3.90(+6.17%) |
May 14, 2020 | 61.27 | 63.79 | 59.40 | 63.09 | 1,940,949 | -0.66(-1.03%) |
May 13, 2020 | 67.65 | 67.65 | 61.59 | 63.75 | 1,535,420 | -4.56(-6.68%) |
May 12, 2020 | 72.59 | 73.00 | 68.26 | 68.31 | 920,737 | -4.11(-5.68%) |
May 11, 2020 | 70.86 | 72.88 | 70.36 | 72.42 | 1,688,023 | +0.33(+0.45%) |
May 08, 2020 | 69.53 | 73.82 | 68.77 | 72.09 | 2,132,847 | +7.59(+11.78%) |
May 07, 2020 | 63.64 | 65.62 | 63.12 | 64.50 | 1,135,172 | +2.47(+3.99%) |
May 06, 2020 | 62.04 | 62.43 | 59.55 | 62.02 | 742,474 | +1.25(+2.07%) |
May 05, 2020 | 59.04 | 61.94 | 59.04 | 60.77 | 957,338 | +3.59(+6.27%) |
May 04, 2020 | 56.75 | 59.70 | 55.55 | 57.18 | 926,057 | -1.76(-2.99%) |