Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 106.31 | 108.44 | 104.98 | 108.28 | 167,194 | +0.52(+0.48%) |
Jul 30, 2020 | 106.64 | 109.60 | 101.56 | 107.76 | 281,976 | -3.19(-2.88%) |
Jul 29, 2020 | 111.51 | 112.84 | 109.59 | 110.95 | 272,866 | -0.21(-0.19%) |
Jul 28, 2020 | 109.12 | 113.56 | 109.12 | 111.16 | 162,739 | +1.49(+1.36%) |
Jul 27, 2020 | 109.53 | 112.08 | 108.54 | 109.67 | 129,362 | -0.11(-0.10%) |
Jul 24, 2020 | 109.59 | 111.15 | 108.39 | 109.78 | 142,467 | -0.17(-0.16%) |
Jul 23, 2020 | 108.44 | 113.88 | 107.22 | 109.95 | 157,499 | +0.57(+0.52%) |
Jul 22, 2020 | 108.93 | 110.50 | 108.05 | 109.38 | 103,393 | +0.01(+0.01%) |
Jul 21, 2020 | 108.00 | 111.54 | 107.89 | 109.37 | 138,484 | +2.81(+2.64%) |
Jul 20, 2020 | 108.96 | 109.79 | 105.63 | 106.56 | 197,702 | -2.99(-2.73%) |
Jul 17, 2020 | 111.06 | 111.91 | 108.77 | 109.55 | 215,200 | -2.35(-2.10%) |
Jul 16, 2020 | 111.72 | 114.39 | 109.75 | 111.90 | 224,871 | -2.94(-2.56%) |
Jul 15, 2020 | 111.75 | 115.73 | 111.03 | 114.83 | 253,627 | +6.69(+6.18%) |
Jul 14, 2020 | 103.75 | 109.92 | 103.75 | 108.15 | 160,732 | +1.93(+1.82%) |
Jul 13, 2020 | 109.05 | 110.19 | 104.19 | 106.21 | 302,044 | -0.39(-0.36%) |
Jul 10, 2020 | 99.45 | 107.75 | 98.05 | 106.60 | 263,828 | +8.26(+8.40%) |
Jul 09, 2020 | 104.72 | 105.74 | 96.75 | 98.34 | 320,243 | -8.19(-7.69%) |
Jul 08, 2020 | 102.93 | 107.25 | 101.21 | 106.52 | 190,820 | +3.29(+3.18%) |
Jul 07, 2020 | 105.06 | 106.56 | 102.67 | 103.24 | 157,668 | -4.36(-4.05%) |
Jul 06, 2020 | 108.13 | 109.45 | 105.35 | 107.59 | 126,475 | +2.03(+1.92%) |
Jul 02, 2020 | 108.05 | 109.99 | 104.97 | 105.56 | 114,015 | +0.90(+0.86%) |
Jul 01, 2020 | 108.12 | 110.60 | 104.57 | 104.67 | 257,063 | -0.89(-0.84%) |
Jun 30, 2020 | 106.54 | 108.58 | 103.36 | 105.56 | 205,092 | -2.34(-2.17%) |
Jun 29, 2020 | 104.18 | 108.72 | 100.54 | 107.89 | 286,912 | +4.77(+4.62%) |
Jun 26, 2020 | 101.93 | 104.10 | 95.95 | 103.13 | 779,689 | -0.24(-0.23%) |
Jun 25, 2020 | 102.19 | 104.44 | 99.85 | 103.37 | 261,643 | -0.91(-0.87%) |
Jun 24, 2020 | 109.11 | 109.17 | 103.64 | 104.28 | 217,784 | -6.39(-5.77%) |
Jun 23, 2020 | 108.62 | 112.12 | 106.22 | 110.67 | 312,646 | +4.06(+3.81%) |
Jun 22, 2020 | 106.52 | 109.56 | 103.93 | 106.61 | 354,098 | +0.93(+0.88%) |
Jun 19, 2020 | 111.73 | 111.94 | 102.19 | 105.68 | 429,574 | -4.52(-4.11%) |
Jun 18, 2020 | 107.30 | 111.24 | 106.06 | 110.20 | 151,945 | +0.05(+0.04%) |
Jun 17, 2020 | 109.54 | 112.08 | 106.81 | 110.16 | 239,560 | -1.32(-1.19%) |
Jun 16, 2020 | 118.88 | 118.89 | 107.50 | 111.48 | 285,758 | +1.06(+0.96%) |
Jun 15, 2020 | 102.46 | 112.20 | 101.76 | 110.42 | 257,049 | +1.21(+1.11%) |
Jun 12, 2020 | 113.81 | 116.91 | 102.27 | 109.21 | 614,770 | +5.82(+5.63%) |
Jun 11, 2020 | 106.07 | 112.54 | 101.40 | 103.39 | 409,267 | -14.46(-12.27%) |
Jun 10, 2020 | 123.23 | 123.23 | 113.49 | 117.85 | 340,537 | -7.77(-6.19%) |
Jun 09, 2020 | 125.53 | 128.12 | 117.52 | 125.62 | 423,581 | -3.65(-2.83%) |
Jun 08, 2020 | 124.94 | 130.05 | 123.19 | 129.28 | 478,975 | +9.33(+7.78%) |
Jun 05, 2020 | 131.46 | 135.01 | 116.87 | 119.95 | 679,124 | -1.68(-1.38%) |
Jun 04, 2020 | 119.86 | 127.50 | 118.24 | 121.63 | 672,819 | +4.04(+3.44%) |
Jun 03, 2020 | 111.61 | 121.97 | 110.88 | 117.59 | 541,822 | +8.71(+8.00%) |
Jun 02, 2020 | 107.35 | 110.30 | 105.05 | 108.88 | 318,994 | +3.57(+3.39%) |
Jun 01, 2020 | 104.51 | 109.26 | 103.72 | 105.31 | 348,687 | +2.33(+2.26%) |
May 29, 2020 | 99.51 | 106.25 | 98.61 | 102.98 | 359,013 | +0.59(+0.58%) |
May 28, 2020 | 107.28 | 107.32 | 101.52 | 102.39 | 423,886 | -3.50(-3.30%) |
May 27, 2020 | 105.07 | 112.41 | 98.07 | 105.89 | 689,005 | +7.99(+8.16%) |
May 26, 2020 | 89.86 | 98.37 | 89.69 | 97.90 | 513,255 | +13.33(+15.76%) |
May 22, 2020 | 87.38 | 87.95 | 81.89 | 84.57 | 225,650 | -2.07(-2.39%) |
May 21, 2020 | 83.77 | 88.61 | 83.77 | 86.64 | 289,359 | +2.95(+3.52%) |
May 20, 2020 | 82.20 | 85.68 | 81.44 | 83.69 | 281,593 | +3.57(+4.45%) |
May 19, 2020 | 83.36 | 85.06 | 80.09 | 80.13 | 314,394 | -2.56(-3.10%) |
May 18, 2020 | 77.32 | 83.23 | 77.15 | 82.69 | 568,144 | +9.70(+13.30%) |
May 15, 2020 | 70.55 | 75.14 | 69.17 | 72.98 | 544,520 | +1.08(+1.51%) |
May 14, 2020 | 72.05 | 74.09 | 68.62 | 71.90 | 598,415 | -3.15(-4.20%) |
May 13, 2020 | 76.89 | 77.12 | 69.44 | 75.05 | 1,150,547 | +4.30(+6.08%) |
May 12, 2020 | 71.48 | 73.11 | 70.45 | 70.75 | 500,450 | -0.58(-0.81%) |
May 11, 2020 | 71.43 | 73.80 | 68.93 | 71.33 | 601,546 | -1.56(-2.13%) |
May 08, 2020 | 66.19 | 73.60 | 65.81 | 72.89 | 369,152 | +8.87(+13.86%) |
May 07, 2020 | 64.23 | 65.26 | 62.58 | 64.01 | 628,056 | -0.06(-0.09%) |
May 06, 2020 | 66.69 | 67.78 | 61.38 | 64.07 | 333,310 | -2.58(-3.87%) |
May 05, 2020 | 68.72 | 70.84 | 65.24 | 66.65 | 360,172 | -1.04(-1.54%) |
May 04, 2020 | 67.14 | 68.80 | 65.13 | 67.70 | 362,218 | -3.66(-5.13%) |