Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 90.02 | 90.15 | 88.03 | 89.08 | 4,283,537 | -1.27(-1.41%) |
Jul 30, 2020 | 90.37 | 90.47 | 88.29 | 90.34 | 4,039,619 | -1.95(-2.11%) |
Jul 29, 2020 | 90.40 | 92.35 | 90.14 | 92.29 | 2,924,975 | +2.17(+2.40%) |
Jul 28, 2020 | 91.40 | 91.91 | 89.90 | 90.13 | 3,737,476 | -1.31(-1.43%) |
Jul 27, 2020 | 90.34 | 91.61 | 89.38 | 91.43 | 3,668,330 | +0.44(+0.48%) |
Jul 24, 2020 | 90.97 | 92.73 | 89.06 | 90.99 | 5,018,675 | -1.28(-1.39%) |
Jul 23, 2020 | 91.17 | 93.33 | 91.17 | 92.27 | 4,439,581 | +0.12(+0.13%) |
Jul 22, 2020 | 91.45 | 92.98 | 91.04 | 92.15 | 4,568,105 | +0.20(+0.22%) |
Jul 21, 2020 | 90.92 | 93.03 | 90.42 | 91.95 | 4,428,877 | +2.22(+2.48%) |
Jul 20, 2020 | 90.49 | 91.02 | 89.32 | 89.72 | 3,729,935 | -1.13(-1.24%) |
Jul 17, 2020 | 91.97 | 92.14 | 90.69 | 90.85 | 3,010,639 | -1.09(-1.18%) |
Jul 16, 2020 | 92.11 | 93.34 | 91.32 | 91.94 | 2,792,812 | -0.99(-1.07%) |
Jul 15, 2020 | 92.26 | 93.33 | 92.01 | 92.93 | 5,661,999 | +2.41(+2.66%) |
Jul 14, 2020 | 88.95 | 90.89 | 88.09 | 90.53 | 4,235,788 | +1.22(+1.37%) |
Jul 13, 2020 | 89.95 | 91.40 | 88.56 | 89.30 | 5,048,618 | +0.31(+0.35%) |
Jul 10, 2020 | 86.21 | 89.06 | 85.73 | 88.99 | 4,610,509 | +2.54(+2.94%) |
Jul 09, 2020 | 88.30 | 88.97 | 85.51 | 86.45 | 4,695,609 | -2.22(-2.51%) |
Jul 08, 2020 | 87.79 | 88.87 | 86.58 | 88.67 | 6,685,341 | -0.10(-0.12%) |
Jul 07, 2020 | 91.10 | 91.17 | 88.42 | 88.78 | 5,828,340 | -3.41(-3.70%) |
Jul 06, 2020 | 92.12 | 93.45 | 91.48 | 92.19 | 4,252,187 | +2.15(+2.39%) |
Jul 02, 2020 | 92.37 | 92.86 | 89.58 | 90.04 | 4,441,733 | +0.27(+0.30%) |
Jul 01, 2020 | 90.92 | 92.55 | 89.38 | 89.77 | 3,457,977 | -0.69(-0.76%) |
Jun 30, 2020 | 89.47 | 90.84 | 88.91 | 90.46 | 4,595,516 | +0.65(+0.72%) |
Jun 29, 2020 | 89.74 | 90.66 | 88.69 | 89.81 | 5,222,095 | +1.05(+1.18%) |
Jun 26, 2020 | 91.15 | 91.50 | 87.85 | 88.77 | 11,039,004 | -4.21(-4.53%) |
Jun 25, 2020 | 89.90 | 93.23 | 89.09 | 92.98 | 5,465,690 | +2.25(+2.48%) |
Jun 24, 2020 | 92.79 | 93.38 | 90.27 | 90.73 | 6,269,595 | -3.74(-3.96%) |
Jun 23, 2020 | 95.91 | 96.59 | 94.30 | 94.47 | 4,593,302 | -0.02(-0.02%) |
Jun 22, 2020 | 93.12 | 95.50 | 93.07 | 94.49 | 5,050,296 | -1.43(-1.49%) |
Jun 19, 2020 | 99.04 | 99.04 | 94.37 | 95.91 | 7,987,131 | -1.16(-1.19%) |
Jun 18, 2020 | 97.05 | 98.34 | 96.23 | 97.07 | 3,834,571 | -1.71(-1.73%) |
Jun 17, 2020 | 100.41 | 100.84 | 98.66 | 98.78 | 4,637,135 | -1.58(-1.57%) |
Jun 16, 2020 | 103.59 | 103.63 | 97.74 | 100.36 | 7,060,692 | +1.59(+1.61%) |
Jun 15, 2020 | 95.02 | 99.52 | 92.76 | 98.77 | 6,814,883 | +2.16(+2.23%) |
Jun 12, 2020 | 98.07 | 98.35 | 93.20 | 96.62 | 7,631,102 | +2.93(+3.12%) |
Jun 11, 2020 | 95.85 | 97.86 | 93.24 | 93.69 | 9,049,525 | -7.18(-7.12%) |
Jun 10, 2020 | 104.52 | 104.84 | 100.68 | 100.87 | 6,043,936 | -4.09(-3.89%) |
Jun 09, 2020 | 104.60 | 106.23 | 103.26 | 104.96 | 5,805,725 | -3.05(-2.82%) |
Jun 08, 2020 | 106.34 | 108.05 | 105.13 | 108.01 | 7,150,135 | +3.74(+3.59%) |
Jun 05, 2020 | 108.43 | 110.16 | 102.69 | 104.27 | 10,626,777 | +3.03(+2.99%) |
Jun 04, 2020 | 98.32 | 102.08 | 98.09 | 101.23 | 6,146,902 | +1.08(+1.08%) |
Jun 03, 2020 | 97.66 | 100.60 | 96.57 | 100.15 | 7,679,078 | +6.01(+6.39%) |
Jun 02, 2020 | 93.69 | 95.49 | 93.28 | 94.14 | 5,715,646 | +2.20(+2.40%) |
Jun 01, 2020 | 90.80 | 93.19 | 89.85 | 91.93 | 4,496,434 | +1.60(+1.77%) |
May 29, 2020 | 90.74 | 92.27 | 89.95 | 90.34 | 8,115,946 | -2.84(-3.05%) |
May 28, 2020 | 96.48 | 97.36 | 93.13 | 93.18 | 9,756,651 | -3.01(-3.13%) |
May 27, 2020 | 95.02 | 96.63 | 91.98 | 96.19 | 11,582,627 | +6.57(+7.33%) |
May 26, 2020 | 89.26 | 90.81 | 88.26 | 89.62 | 6,902,852 | +4.74(+5.59%) |
May 22, 2020 | 85.24 | 85.47 | 83.82 | 84.88 | 3,930,210 | -0.48(-0.56%) |
May 21, 2020 | 85.62 | 86.88 | 84.68 | 85.36 | 6,568,904 | -0.86(-0.99%) |
May 20, 2020 | 84.74 | 86.79 | 84.35 | 86.21 | 5,490,678 | +3.30(+3.98%) |
May 19, 2020 | 84.02 | 85.37 | 82.30 | 82.91 | 5,178,156 | -1.09(-1.30%) |
May 18, 2020 | 82.40 | 84.57 | 81.64 | 84.01 | 8,191,871 | +5.88(+7.53%) |
May 15, 2020 | 78.36 | 79.24 | 77.18 | 78.13 | 6,965,455 | -1.51(-1.90%) |
May 14, 2020 | 73.09 | 79.72 | 72.22 | 79.64 | 11,176,066 | +5.49(+7.41%) |
May 13, 2020 | 77.92 | 78.04 | 73.55 | 74.14 | 11,235,231 | -4.86(-6.15%) |
May 12, 2020 | 81.81 | 82.91 | 78.96 | 79.00 | 5,787,551 | -2.08(-2.57%) |
May 11, 2020 | 83.14 | 83.29 | 81.05 | 81.08 | 6,222,511 | -3.96(-4.66%) |
May 08, 2020 | 84.09 | 85.20 | 83.19 | 85.04 | 4,122,380 | +2.63(+3.19%) |
May 07, 2020 | 81.05 | 83.02 | 80.70 | 82.41 | 4,871,451 | +2.59(+3.25%) |
May 06, 2020 | 83.13 | 83.39 | 79.68 | 79.82 | 4,970,370 | -2.60(-3.16%) |
May 05, 2020 | 83.62 | 84.31 | 82.06 | 82.42 | 4,639,994 | +0.34(+0.42%) |
May 04, 2020 | 81.80 | 83.02 | 80.79 | 82.08 | 5,129,944 | -1.84(-2.20%) |