Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 95.64 | 96.87 | 95.02 | 96.25 | 1,468,242 | +0.52(+0.54%) |
Jul 30, 2020 | 95.18 | 96.05 | 95.08 | 95.73 | 623,423 | -0.22(-0.23%) |
Jul 29, 2020 | 95.38 | 96.24 | 95.38 | 95.95 | 1,002,546 | +0.96(+1.01%) |
Jul 28, 2020 | 92.81 | 95.48 | 92.81 | 94.99 | 901,971 | +1.84(+1.98%) |
Jul 27, 2020 | 93.52 | 94.21 | 92.82 | 93.14 | 706,338 | -0.39(-0.42%) |
Jul 24, 2020 | 94.59 | 95.17 | 93.06 | 93.53 | 714,464 | -0.64(-0.68%) |
Jul 23, 2020 | 94.49 | 94.90 | 93.49 | 94.17 | 881,644 | -0.30(-0.32%) |
Jul 22, 2020 | 92.47 | 94.76 | 91.95 | 94.47 | 767,958 | +1.71(+1.84%) |
Jul 21, 2020 | 91.19 | 92.92 | 90.70 | 92.76 | 750,203 | +2.12(+2.34%) |
Jul 20, 2020 | 91.54 | 92.00 | 90.34 | 90.64 | 1,013,085 | -1.14(-1.24%) |
Jul 17, 2020 | 91.74 | 92.32 | 91.23 | 91.77 | 710,830 | +0.46(+0.51%) |
Jul 16, 2020 | 91.38 | 92.02 | 90.89 | 91.31 | 611,950 | -0.08(-0.09%) |
Jul 15, 2020 | 92.06 | 92.96 | 91.24 | 91.39 | 735,331 | +0.19(+0.21%) |
Jul 14, 2020 | 90.58 | 91.75 | 90.08 | 91.20 | 841,710 | +0.67(+0.74%) |
Jul 13, 2020 | 90.44 | 91.43 | 89.92 | 90.53 | 818,447 | +0.54(+0.61%) |
Jul 10, 2020 | 88.71 | 90.56 | 88.59 | 89.98 | 548,732 | +1.27(+1.43%) |
Jul 09, 2020 | 89.65 | 89.72 | 88.16 | 88.71 | 901,845 | -1.53(-1.70%) |
Jul 08, 2020 | 90.83 | 91.14 | 89.62 | 90.25 | 681,876 | -0.63(-0.69%) |
Jul 07, 2020 | 91.15 | 91.78 | 90.51 | 90.87 | 721,285 | -1.06(-1.16%) |
Jul 06, 2020 | 92.72 | 93.42 | 91.47 | 91.94 | 803,780 | +0.05(+0.06%) |
Jul 02, 2020 | 91.89 | 92.78 | 91.59 | 91.88 | 446,870 | +0.44(+0.49%) |
Jul 01, 2020 | 90.58 | 92.03 | 90.58 | 91.44 | 667,557 | +1.01(+1.11%) |
Jun 30, 2020 | 89.41 | 91.09 | 89.21 | 90.43 | 1,020,377 | +1.09(+1.22%) |
Jun 29, 2020 | 89.09 | 89.50 | 87.89 | 89.34 | 799,431 | +0.84(+0.94%) |
Jun 26, 2020 | 88.22 | 89.26 | 87.27 | 88.50 | 2,253,735 | +0.35(+0.40%) |
Jun 25, 2020 | 89.41 | 89.61 | 86.54 | 88.15 | 1,233,228 | -1.72(-1.91%) |
Jun 24, 2020 | 89.01 | 89.94 | 88.13 | 89.86 | 1,705,860 | +0.11(+0.12%) |
Jun 23, 2020 | 91.95 | 92.19 | 89.44 | 89.76 | 1,145,312 | -1.16(-1.28%) |
Jun 22, 2020 | 90.03 | 91.33 | 89.36 | 90.92 | 738,233 | +0.36(+0.40%) |
Jun 19, 2020 | 93.51 | 93.81 | 90.34 | 90.56 | 2,268,491 | -1.57(-1.71%) |
Jun 18, 2020 | 91.11 | 92.81 | 91.11 | 92.13 | 621,567 | +0.25(+0.27%) |
Jun 17, 2020 | 93.07 | 93.34 | 91.29 | 91.88 | 627,607 | -0.98(-1.06%) |
Jun 16, 2020 | 94.14 | 95.19 | 92.24 | 92.86 | 1,328,852 | +1.07(+1.17%) |
Jun 15, 2020 | 89.21 | 92.40 | 88.74 | 91.79 | 1,696,183 | +0.59(+0.65%) |
Jun 12, 2020 | 92.36 | 92.36 | 89.87 | 91.20 | 1,041,964 | +1.05(+1.17%) |
Jun 11, 2020 | 92.63 | 93.17 | 89.29 | 90.15 | 1,182,190 | -4.06(-4.31%) |
Jun 10, 2020 | 94.41 | 95.50 | 93.86 | 94.21 | 627,819 | -0.53(-0.56%) |
Jun 09, 2020 | 95.56 | 95.56 | 93.46 | 94.73 | 692,383 | -1.55(-1.61%) |
Jun 08, 2020 | 94.80 | 96.70 | 93.79 | 96.28 | 923,045 | +1.36(+1.43%) |
Jun 05, 2020 | 95.17 | 95.96 | 94.42 | 94.92 | 1,532,332 | +0.28(+0.30%) |
Jun 04, 2020 | 94.41 | 95.00 | 92.48 | 94.64 | 2,066,380 | -0.49(-0.52%) |
Jun 03, 2020 | 94.15 | 96.05 | 93.82 | 95.13 | 864,998 | +1.37(+1.46%) |
Jun 02, 2020 | 94.15 | 94.24 | 92.92 | 93.76 | 791,664 | +0.27(+0.29%) |
Jun 01, 2020 | 93.71 | 94.32 | 92.69 | 93.49 | 948,499 | +0.15(+0.17%) |
May 29, 2020 | 91.71 | 94.43 | 91.33 | 93.33 | 3,966,556 | +1.00(+1.08%) |
May 28, 2020 | 91.63 | 93.15 | 91.49 | 92.33 | 892,599 | +2.27(+2.52%) |
May 27, 2020 | 90.29 | 90.46 | 88.14 | 90.06 | 850,127 | +1.43(+1.62%) |
May 26, 2020 | 90.42 | 91.16 | 88.44 | 88.63 | 673,769 | -0.66(-0.74%) |
May 22, 2020 | 88.45 | 89.34 | 88.35 | 89.29 | 663,588 | +1.02(+1.16%) |
May 21, 2020 | 89.39 | 90.31 | 88.19 | 88.27 | 711,451 | -1.47(-1.64%) |
May 20, 2020 | 88.30 | 90.57 | 88.00 | 89.74 | 1,250,229 | +2.81(+3.23%) |
May 19, 2020 | 88.30 | 89.87 | 86.88 | 86.94 | 885,065 | -2.00(-2.25%) |
May 18, 2020 | 88.91 | 89.61 | 87.87 | 88.94 | 878,613 | +3.08(+3.59%) |
May 15, 2020 | 84.98 | 86.44 | 82.40 | 85.86 | 3,507,384 | +0.20(+0.23%) |
May 14, 2020 | 86.05 | 86.46 | 83.51 | 85.66 | 1,098,170 | -1.40(-1.61%) |
May 13, 2020 | 86.56 | 87.23 | 85.68 | 87.06 | 958,315 | +0.06(+0.07%) |
May 12, 2020 | 87.60 | 88.02 | 86.58 | 87.00 | 1,053,502 | -0.37(-0.42%) |
May 11, 2020 | 87.21 | 88.17 | 85.44 | 87.37 | 1,464,057 | -0.50(-0.57%) |
May 08, 2020 | 87.92 | 88.35 | 86.81 | 87.86 | 961,725 | +0.86(+0.99%) |
May 07, 2020 | 88.59 | 91.44 | 86.75 | 87.01 | 1,239,544 | -0.15(-0.18%) |
May 06, 2020 | 92.22 | 92.22 | 86.75 | 87.16 | 1,243,208 | -4.71(-5.13%) |
May 05, 2020 | 91.76 | 92.94 | 91.28 | 91.87 | 1,055,473 | +0.92(+1.01%) |
May 04, 2020 | 89.98 | 91.16 | 89.07 | 90.95 | 980,612 | +0.59(+0.65%) |