Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 97.23 | 97.54 | 95.02 | 96.41 | 80,300 | -0.69(-0.71%) |
Jul 30, 2020 | 95.41 | 97.63 | 95.41 | 97.10 | 56,126 | +0.17(+0.18%) |
Jul 29, 2020 | 93.18 | 97.53 | 93.18 | 96.93 | 89,365 | +4.15(+4.47%) |
Jul 28, 2020 | 94.55 | 95.04 | 92.57 | 92.78 | 42,240 | -2.07(-2.18%) |
Jul 27, 2020 | 93.45 | 95.00 | 92.97 | 94.85 | 51,543 | +1.48(+1.59%) |
Jul 24, 2020 | 94.80 | 96.12 | 93.01 | 93.37 | 113,300 | -1.53(-1.61%) |
Jul 23, 2020 | 92.12 | 95.00 | 92.12 | 94.90 | 98,484 | +2.75(+2.98%) |
Jul 22, 2020 | 89.27 | 92.65 | 89.27 | 92.15 | 111,062 | +2.88(+3.23%) |
Jul 21, 2020 | 87.53 | 89.48 | 86.77 | 89.27 | 91,116 | +2.69(+3.11%) |
Jul 20, 2020 | 87.99 | 89.71 | 86.31 | 86.58 | 48,974 | -1.42(-1.61%) |
Jul 17, 2020 | 88.64 | 89.00 | 86.93 | 88.00 | 102,300 | -0.63(-0.71%) |
Jul 16, 2020 | 92.00 | 92.06 | 88.06 | 88.63 | 108,865 | -3.70(-4.01%) |
Jul 15, 2020 | 89.76 | 93.54 | 87.86 | 92.33 | 319,544 | +4.33(+4.92%) |
Jul 14, 2020 | 87.66 | 88.30 | 86.11 | 88.00 | 105,804 | +0.78(+0.89%) |
Jul 13, 2020 | 90.53 | 92.19 | 87.12 | 87.22 | 151,540 | -2.38(-2.66%) |
Jul 10, 2020 | 89.76 | 90.17 | 89.00 | 89.60 | 55,500 | -0.04(-0.04%) |
Jul 09, 2020 | 89.31 | 90.98 | 88.39 | 89.64 | 88,341 | -0.35(-0.39%) |
Jul 08, 2020 | 90.92 | 90.92 | 87.04 | 89.99 | 128,095 | -1.08(-1.19%) |
Jul 07, 2020 | 89.58 | 92.84 | 88.51 | 91.07 | 146,272 | +0.72(+0.80%) |
Jul 06, 2020 | 93.02 | 93.27 | 89.93 | 90.35 | 89,669 | -1.79(-1.94%) |
Jul 02, 2020 | 93.97 | 94.80 | 91.64 | 92.14 | 99,000 | -0.36(-0.39%) |
Jul 01, 2020 | 92.83 | 94.45 | 91.75 | 92.50 | 126,673 | -0.06(-0.06%) |
Jun 30, 2020 | 90.97 | 92.91 | 90.09 | 92.56 | 50,519 | +1.25(+1.37%) |
Jun 29, 2020 | 90.27 | 91.44 | 89.43 | 91.31 | 81,722 | +2.21(+2.48%) |
Jun 26, 2020 | 92.47 | 93.62 | 88.61 | 89.10 | 327,200 | -3.37(-3.64%) |
Jun 25, 2020 | 91.32 | 93.11 | 90.16 | 92.47 | 91,797 | +0.75(+0.82%) |
Jun 24, 2020 | 93.64 | 94.67 | 91.61 | 91.72 | 66,815 | -3.19(-3.36%) |
Jun 23, 2020 | 94.80 | 95.72 | 93.54 | 94.91 | 113,991 | +0.85(+0.90%) |
Jun 22, 2020 | 93.89 | 94.24 | 91.50 | 94.06 | 84,598 | -0.62(-0.65%) |
Jun 19, 2020 | 93.43 | 96.09 | 93.43 | 94.68 | 181,200 | +2.17(+2.35%) |
Jun 18, 2020 | 93.12 | 94.12 | 92.03 | 92.51 | 120,159 | -1.67(-1.77%) |
Jun 17, 2020 | 96.83 | 97.59 | 93.35 | 94.18 | 91,275 | -1.96(-2.04%) |
Jun 16, 2020 | 97.16 | 98.09 | 95.18 | 96.14 | 108,459 | +1.57(+1.66%) |
Jun 15, 2020 | 89.05 | 94.70 | 88.64 | 94.57 | 82,598 | +3.47(+3.81%) |
Jun 12, 2020 | 91.97 | 92.98 | 88.36 | 91.10 | 90,500 | +1.71(+1.91%) |
Jun 11, 2020 | 92.00 | 93.14 | 88.87 | 89.39 | 94,786 | -5.87(-6.16%) |
Jun 10, 2020 | 97.39 | 97.47 | 94.02 | 95.26 | 62,090 | -1.94(-2.00%) |
Jun 09, 2020 | 96.41 | 98.24 | 95.47 | 97.20 | 187,394 | -0.10(-0.10%) |
Jun 08, 2020 | 98.22 | 99.47 | 96.58 | 97.30 | 193,507 | +0.26(+0.27%) |
Jun 05, 2020 | 100.97 | 101.60 | 96.07 | 97.04 | 215,200 | -1.61(-1.63%) |
Jun 04, 2020 | 97.69 | 99.06 | 96.56 | 98.65 | 107,174 | +0.11(+0.11%) |
Jun 03, 2020 | 99.73 | 102.10 | 98.26 | 98.54 | 167,627 | -0.39(-0.39%) |
Jun 02, 2020 | 99.04 | 100.00 | 96.54 | 98.93 | 112,572 | +0.50(+0.51%) |
Jun 01, 2020 | 99.52 | 99.65 | 97.95 | 98.43 | 119,253 | -0.53(-0.54%) |
May 29, 2020 | 96.48 | 99.58 | 95.41 | 98.96 | 200,200 | +2.09(+2.16%) |
May 28, 2020 | 98.72 | 98.80 | 95.99 | 96.87 | 143,723 | -0.50(-0.51%) |
May 27, 2020 | 97.43 | 97.98 | 92.22 | 97.37 | 152,969 | +0.97(+1.01%) |
May 26, 2020 | 95.75 | 97.04 | 93.91 | 96.40 | 155,785 | +3.42(+3.68%) |
May 22, 2020 | 92.01 | 93.19 | 89.01 | 92.98 | 98,600 | +1.01(+1.10%) |
May 21, 2020 | 90.79 | 92.84 | 89.55 | 91.97 | 85,622 | +1.12(+1.23%) |
May 20, 2020 | 90.65 | 93.63 | 89.41 | 90.85 | 134,468 | +1.85(+2.08%) |
May 19, 2020 | 89.64 | 91.67 | 87.83 | 89.00 | 83,249 | -0.93(-1.03%) |
May 18, 2020 | 86.41 | 90.77 | 85.82 | 89.93 | 113,673 | +6.10(+7.28%) |
May 15, 2020 | 80.40 | 84.22 | 80.40 | 83.83 | 84,700 | +3.02(+3.74%) |
May 14, 2020 | 80.24 | 80.94 | 77.62 | 80.81 | 103,978 | -0.76(-0.93%) |
May 13, 2020 | 82.01 | 83.32 | 80.36 | 81.57 | 93,309 | -0.77(-0.94%) |
May 12, 2020 | 84.42 | 85.21 | 82.25 | 82.34 | 121,657 | -1.43(-1.71%) |
May 11, 2020 | 81.61 | 86.28 | 81.53 | 83.77 | 235,758 | +1.16(+1.40%) |
May 08, 2020 | 84.22 | 84.43 | 81.82 | 82.61 | 104,200 | -0.39(-0.47%) |
May 07, 2020 | 85.16 | 86.66 | 82.85 | 83.00 | 142,923 | -0.37(-0.44%) |
May 06, 2020 | 89.22 | 89.28 | 83.00 | 83.37 | 142,999 | -5.28(-5.96%) |
May 05, 2020 | 78.20 | 92.39 | 77.61 | 88.65 | 358,985 | +14.73(+19.93%) |
May 04, 2020 | 80.27 | 80.27 | 73.79 | 73.92 | 192,996 | -6.53(-8.12%) |