Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 97.64 | 97.64 | 93.75 | 96.14 | 494,700 | -1.50(-1.54%) |
Jul 30, 2020 | 98.38 | 100.34 | 95.71 | 97.64 | 504,773 | -2.81(-2.80%) |
Jul 29, 2020 | 98.00 | 101.64 | 97.22 | 100.45 | 895,637 | +3.85(+3.99%) |
Jul 28, 2020 | 98.23 | 98.58 | 95.88 | 96.60 | 420,249 | -1.63(-1.66%) |
Jul 27, 2020 | 97.89 | 98.76 | 97.10 | 98.23 | 697,815 | -0.04(-0.04%) |
Jul 24, 2020 | 99.55 | 99.79 | 97.18 | 98.27 | 297,000 | -1.90(-1.90%) |
Jul 23, 2020 | 99.88 | 101.85 | 99.75 | 100.17 | 324,752 | -0.86(-0.85%) |
Jul 22, 2020 | 98.52 | 101.95 | 98.16 | 101.03 | 342,878 | +2.19(+2.22%) |
Jul 21, 2020 | 99.90 | 101.33 | 98.08 | 98.84 | 348,156 | -0.69(-0.69%) |
Jul 20, 2020 | 99.53 | 100.73 | 97.74 | 99.53 | 272,844 | -0.37(-0.37%) |
Jul 17, 2020 | 99.83 | 100.97 | 98.87 | 99.90 | 319,100 | +0.46(+0.46%) |
Jul 16, 2020 | 100.73 | 101.36 | 98.62 | 99.44 | 348,916 | -2.75(-2.69%) |
Jul 15, 2020 | 96.95 | 102.49 | 96.95 | 102.19 | 453,770 | +7.16(+7.53%) |
Jul 14, 2020 | 95.03 | 96.60 | 93.39 | 95.03 | 380,537 | -0.58(-0.61%) |
Jul 13, 2020 | 93.54 | 98.01 | 92.38 | 95.61 | 574,915 | +3.67(+3.99%) |
Jul 10, 2020 | 90.86 | 92.57 | 89.71 | 91.94 | 555,700 | +1.01(+1.12%) |
Jul 09, 2020 | 93.68 | 94.27 | 88.78 | 90.93 | 325,069 | -2.95(-3.14%) |
Jul 08, 2020 | 93.90 | 95.36 | 93.03 | 93.88 | 530,974 | +0.25(+0.27%) |
Jul 07, 2020 | 98.22 | 98.84 | 93.28 | 93.63 | 481,227 | -5.65(-5.69%) |
Jul 06, 2020 | 101.16 | 102.40 | 99.06 | 99.28 | 424,457 | +0.03(+0.03%) |
Jul 02, 2020 | 99.88 | 101.34 | 98.58 | 99.25 | 751,200 | +1.57(+1.61%) |
Jul 01, 2020 | 95.61 | 98.49 | 95.26 | 97.68 | 558,642 | +1.86(+1.94%) |
Jun 30, 2020 | 93.64 | 96.19 | 92.55 | 95.82 | 435,540 | +2.30(+2.46%) |
Jun 29, 2020 | 92.51 | 94.01 | 89.74 | 93.52 | 556,349 | +2.80(+3.09%) |
Jun 26, 2020 | 92.07 | 92.07 | 89.11 | 90.72 | 1,611,600 | -1.55(-1.68%) |
Jun 25, 2020 | 90.92 | 93.29 | 90.51 | 92.27 | 549,896 | +0.07(+0.08%) |
Jun 24, 2020 | 96.28 | 96.45 | 91.90 | 92.20 | 682,369 | -5.81(-5.93%) |
Jun 23, 2020 | 96.07 | 98.84 | 95.31 | 98.01 | 528,959 | +3.76(+3.99%) |
Jun 22, 2020 | 95.64 | 96.01 | 92.65 | 94.25 | 821,022 | -2.13(-2.21%) |
Jun 19, 2020 | 104.08 | 104.08 | 95.75 | 96.38 | 1,027,900 | -4.53(-4.49%) |
Jun 18, 2020 | 100.72 | 102.04 | 99.71 | 100.91 | 573,947 | -0.88(-0.86%) |
Jun 17, 2020 | 104.16 | 104.16 | 100.49 | 101.79 | 564,556 | -1.76(-1.70%) |
Jun 16, 2020 | 107.98 | 109.14 | 102.12 | 103.55 | 681,637 | +0.70(+0.68%) |
Jun 15, 2020 | 100.42 | 104.17 | 99.52 | 102.85 | 524,110 | -1.45(-1.39%) |
Jun 12, 2020 | 105.09 | 105.61 | 101.44 | 104.30 | 540,500 | +4.04(+4.03%) |
Jun 11, 2020 | 105.00 | 105.53 | 97.98 | 100.26 | 736,817 | -9.77(-8.88%) |
Jun 10, 2020 | 113.71 | 114.99 | 107.68 | 110.03 | 818,742 | -4.07(-3.57%) |
Jun 09, 2020 | 117.49 | 118.23 | 113.15 | 114.10 | 583,970 | -6.63(-5.49%) |
Jun 08, 2020 | 120.29 | 120.98 | 117.52 | 120.73 | 577,160 | +2.48(+2.10%) |
Jun 05, 2020 | 111.82 | 118.42 | 111.39 | 118.25 | 956,000 | +10.84(+10.09%) |
Jun 04, 2020 | 109.07 | 110.81 | 106.78 | 107.41 | 883,683 | -2.03(-1.85%) |
Jun 03, 2020 | 112.08 | 112.98 | 109.24 | 109.44 | 807,651 | +0.80(+0.74%) |
Jun 02, 2020 | 97.82 | 109.36 | 97.82 | 108.64 | 1,687,805 | +10.43(+10.62%) |
Jun 01, 2020 | 94.84 | 99.46 | 94.36 | 98.21 | 578,958 | +3.48(+3.67%) |
May 29, 2020 | 94.68 | 96.38 | 93.19 | 94.73 | 531,400 | -0.83(-0.87%) |
May 28, 2020 | 101.53 | 102.29 | 94.85 | 95.56 | 492,335 | -5.59(-5.53%) |
May 27, 2020 | 97.76 | 102.07 | 97.76 | 101.15 | 786,265 | +5.24(+5.46%) |
May 26, 2020 | 95.52 | 97.92 | 93.79 | 95.91 | 958,600 | +4.32(+4.72%) |
May 22, 2020 | 92.15 | 92.42 | 90.84 | 91.59 | 266,500 | -0.83(-0.90%) |
May 21, 2020 | 93.26 | 94.79 | 92.36 | 92.42 | 363,835 | -1.80(-1.91%) |
May 20, 2020 | 91.15 | 95.27 | 91.15 | 94.22 | 636,375 | +4.09(+4.54%) |
May 19, 2020 | 90.54 | 91.65 | 88.75 | 90.13 | 577,929 | -0.59(-0.65%) |
May 18, 2020 | 85.10 | 91.29 | 84.25 | 90.72 | 587,213 | +8.95(+10.95%) |
May 15, 2020 | 79.68 | 82.34 | 78.87 | 81.77 | 369,500 | +1.49(+1.86%) |
May 14, 2020 | 79.32 | 81.94 | 75.64 | 80.28 | 585,087 | -0.27(-0.34%) |
May 13, 2020 | 84.46 | 84.46 | 78.62 | 80.55 | 949,772 | -4.51(-5.30%) |
May 12, 2020 | 90.16 | 90.27 | 84.95 | 85.06 | 513,161 | -4.20(-4.71%) |
May 11, 2020 | 91.05 | 91.71 | 89.16 | 89.26 | 478,402 | -3.15(-3.41%) |
May 08, 2020 | 91.18 | 93.07 | 90.09 | 92.41 | 429,200 | +2.41(+2.68%) |
May 07, 2020 | 89.50 | 92.65 | 89.46 | 90.00 | 541,626 | +1.79(+2.03%) |
May 06, 2020 | 89.25 | 90.17 | 86.29 | 88.21 | 524,967 | -0.62(-0.70%) |
May 05, 2020 | 90.82 | 92.14 | 88.63 | 88.83 | 705,707 | -0.85(-0.95%) |
May 04, 2020 | 89.09 | 90.41 | 88.18 | 89.68 | 436,691 | -1.01(-1.11%) |