Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 100.81 | 100.95 | 98.78 | 100.38 | 1,387,349 | -0.51(-0.51%) |
Jul 30, 2020 | 101.22 | 101.58 | 100.31 | 100.89 | 1,192,702 | -2.06(-2.00%) |
Jul 29, 2020 | 102.37 | 103.09 | 101.07 | 102.95 | 1,463,036 | +1.71(+1.69%) |
Jul 28, 2020 | 102.43 | 103.11 | 101.03 | 101.24 | 1,326,999 | -1.54(-1.50%) |
Jul 27, 2020 | 103.12 | 104.04 | 102.24 | 102.78 | 1,532,650 | -0.31(-0.30%) |
Jul 24, 2020 | 103.17 | 104.12 | 102.63 | 103.09 | 1,026,355 | -0.25(-0.24%) |
Jul 23, 2020 | 103.95 | 104.74 | 102.75 | 103.34 | 1,273,083 | -0.79(-0.76%) |
Jul 22, 2020 | 102.34 | 104.44 | 102.08 | 104.13 | 2,075,855 | +1.42(+1.38%) |
Jul 21, 2020 | 102.49 | 103.88 | 102.33 | 102.72 | 1,657,156 | +0.72(+0.70%) |
Jul 20, 2020 | 105.22 | 105.28 | 101.77 | 102.00 | 2,210,317 | -2.32(-2.23%) |
Jul 17, 2020 | 110.78 | 110.99 | 103.09 | 104.32 | 5,961,012 | -3.15(-2.93%) |
Jul 16, 2020 | 107.44 | 108.08 | 105.69 | 107.47 | 2,057,914 | -0.34(-0.31%) |
Jul 15, 2020 | 105.90 | 108.33 | 105.31 | 107.81 | 1,643,113 | +3.64(+3.49%) |
Jul 14, 2020 | 101.62 | 104.66 | 100.83 | 104.17 | 1,718,376 | +2.18(+2.14%) |
Jul 13, 2020 | 101.00 | 103.33 | 100.48 | 101.99 | 2,066,565 | +2.18(+2.19%) |
Jul 10, 2020 | 98.39 | 99.86 | 97.78 | 99.81 | 791,913 | +1.83(+1.87%) |
Jul 09, 2020 | 99.30 | 99.30 | 96.58 | 97.98 | 1,422,132 | -1.30(-1.31%) |
Jul 08, 2020 | 100.87 | 101.74 | 98.08 | 99.28 | 1,409,952 | -1.82(-1.80%) |
Jul 07, 2020 | 101.53 | 101.89 | 100.21 | 101.09 | 1,760,820 | -1.36(-1.33%) |
Jul 06, 2020 | 103.36 | 104.29 | 100.56 | 102.45 | 1,722,502 | +0.75(+0.74%) |
Jul 02, 2020 | 100.81 | 102.68 | 100.53 | 101.70 | 1,496,527 | +2.54(+2.56%) |
Jul 01, 2020 | 99.00 | 99.79 | 98.00 | 99.16 | 1,482,540 | +0.27(+0.27%) |
Jun 30, 2020 | 98.12 | 99.75 | 97.07 | 98.89 | 1,350,600 | +1.98(+2.04%) |
Jun 29, 2020 | 96.32 | 97.89 | 95.62 | 96.92 | 1,307,171 | +1.68(+1.76%) |
Jun 26, 2020 | 95.33 | 96.23 | 94.35 | 95.24 | 3,878,808 | -0.59(-0.61%) |
Jun 25, 2020 | 94.86 | 95.95 | 93.37 | 95.83 | 964,746 | +0.83(+0.87%) |
Jun 24, 2020 | 95.50 | 95.98 | 93.62 | 95.00 | 1,328,111 | -1.69(-1.75%) |
Jun 23, 2020 | 98.01 | 98.38 | 96.49 | 96.68 | 1,177,480 | +0.02(+0.02%) |
Jun 22, 2020 | 96.28 | 97.35 | 95.00 | 96.66 | 918,422 | -0.05(-0.05%) |
Jun 19, 2020 | 100.11 | 100.34 | 95.93 | 96.71 | 1,939,565 | -0.65(-0.67%) |
Jun 18, 2020 | 97.21 | 98.41 | 96.91 | 97.36 | 939,917 | -0.42(-0.43%) |
Jun 17, 2020 | 98.45 | 99.12 | 97.13 | 97.78 | 909,787 | +0.10(+0.11%) |
Jun 16, 2020 | 99.27 | 100.54 | 96.73 | 97.68 | 875,824 | +1.45(+1.51%) |
Jun 15, 2020 | 92.28 | 96.70 | 91.76 | 96.23 | 1,146,141 | +1.46(+1.54%) |
Jun 12, 2020 | 95.66 | 97.32 | 93.40 | 94.76 | 1,313,241 | +1.93(+2.08%) |
Jun 11, 2020 | 98.62 | 98.62 | 92.59 | 92.83 | 2,630,278 | -8.84(-8.69%) |
Jun 10, 2020 | 103.81 | 104.09 | 101.01 | 101.67 | 1,958,507 | -2.22(-2.14%) |
Jun 09, 2020 | 104.33 | 104.59 | 102.31 | 103.89 | 1,672,526 | -1.85(-1.75%) |
Jun 08, 2020 | 107.10 | 108.52 | 105.04 | 105.74 | 1,632,973 | -0.51(-0.48%) |
Jun 05, 2020 | 106.76 | 108.58 | 105.93 | 106.25 | 2,206,181 | +2.64(+2.55%) |
Jun 04, 2020 | 102.62 | 104.15 | 102.09 | 103.61 | 1,834,495 | -0.52(-0.50%) |
Jun 03, 2020 | 101.78 | 105.14 | 101.19 | 104.13 | 2,926,522 | +3.88(+3.87%) |
Jun 02, 2020 | 96.78 | 100.65 | 96.75 | 100.25 | 2,951,784 | +3.87(+4.01%) |
Jun 01, 2020 | 94.86 | 96.56 | 94.32 | 96.38 | 1,780,100 | +1.59(+1.67%) |
May 29, 2020 | 95.11 | 95.52 | 93.76 | 94.80 | 3,036,703 | -0.90(-0.95%) |
May 28, 2020 | 96.19 | 96.20 | 94.10 | 95.70 | 2,177,459 | +0.27(+0.28%) |
May 27, 2020 | 95.68 | 97.24 | 94.86 | 95.43 | 2,143,479 | +2.19(+2.35%) |
May 26, 2020 | 92.98 | 94.49 | 92.51 | 93.24 | 1,819,717 | +3.56(+3.97%) |
May 22, 2020 | 88.71 | 89.74 | 88.10 | 89.68 | 1,122,234 | +1.02(+1.15%) |
May 21, 2020 | 89.14 | 89.92 | 88.22 | 88.66 | 3,359,811 | -0.84(-0.94%) |
May 20, 2020 | 88.24 | 89.81 | 88.24 | 89.50 | 2,442,753 | +2.58(+2.97%) |
May 19, 2020 | 85.14 | 87.83 | 84.24 | 86.92 | 2,910,929 | +1.28(+1.49%) |
May 18, 2020 | 84.72 | 86.37 | 83.87 | 85.64 | 1,717,893 | +4.60(+5.67%) |
May 15, 2020 | 79.55 | 81.06 | 78.88 | 81.05 | 2,026,220 | +0.89(+1.11%) |
May 14, 2020 | 77.06 | 80.21 | 75.93 | 80.16 | 2,305,495 | +1.61(+2.05%) |
May 13, 2020 | 81.13 | 81.57 | 77.95 | 78.55 | 1,596,671 | -3.16(-3.87%) |
May 12, 2020 | 84.79 | 85.39 | 81.68 | 81.71 | 1,789,651 | -2.60(-3.09%) |
May 11, 2020 | 84.66 | 84.93 | 83.55 | 84.31 | 1,716,434 | -1.45(-1.70%) |
May 08, 2020 | 85.35 | 86.45 | 84.73 | 85.76 | 1,950,504 | +1.99(+2.37%) |
May 07, 2020 | 83.38 | 84.32 | 83.00 | 83.78 | 1,812,707 | +1.45(+1.76%) |
May 06, 2020 | 83.03 | 84.89 | 81.89 | 82.33 | 1,896,817 | +0.49(+0.60%) |
May 05, 2020 | 81.74 | 83.19 | 81.38 | 81.84 | 2,139,553 | +1.34(+1.66%) |
May 04, 2020 | 80.39 | 80.74 | 78.98 | 80.51 | 2,995,153 | -1.08(-1.33%) |