Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 92.19 | 93.13 | 90.75 | 93.03 | 2,387,605 | +0.35(+0.38%) |
Jul 30, 2020 | 92.84 | 92.99 | 91.00 | 92.68 | 1,991,410 | -2.34(-2.46%) |
Jul 29, 2020 | 90.98 | 95.32 | 90.75 | 95.02 | 2,987,063 | +3.59(+3.93%) |
Jul 28, 2020 | 91.06 | 92.12 | 91.06 | 91.43 | 1,531,689 | -0.08(-0.09%) |
Jul 27, 2020 | 92.23 | 92.23 | 90.56 | 91.50 | 2,160,611 | -1.67(-1.80%) |
Jul 24, 2020 | 94.25 | 94.95 | 93.08 | 93.18 | 2,283,262 | -0.44(-0.47%) |
Jul 23, 2020 | 92.45 | 94.43 | 92.31 | 93.61 | 2,364,287 | +0.62(+0.67%) |
Jul 22, 2020 | 93.00 | 94.01 | 92.49 | 93.00 | 2,900,791 | -0.93(-0.99%) |
Jul 21, 2020 | 90.43 | 94.43 | 90.43 | 93.93 | 4,015,952 | +4.15(+4.62%) |
Jul 20, 2020 | 88.96 | 90.38 | 88.56 | 89.78 | 2,752,993 | -0.07(-0.08%) |
Jul 17, 2020 | 90.95 | 91.69 | 89.82 | 89.85 | 3,386,424 | -1.72(-1.88%) |
Jul 16, 2020 | 88.83 | 93.03 | 88.38 | 91.56 | 4,620,048 | +1.81(+2.01%) |
Jul 15, 2020 | 89.59 | 90.85 | 87.72 | 89.76 | 4,624,880 | +2.42(+2.78%) |
Jul 14, 2020 | 88.54 | 89.15 | 86.59 | 87.34 | 3,992,286 | -1.22(-1.38%) |
Jul 13, 2020 | 88.41 | 89.92 | 87.56 | 88.56 | 4,143,030 | +0.93(+1.06%) |
Jul 10, 2020 | 85.06 | 87.98 | 85.06 | 87.63 | 3,391,800 | +2.37(+2.78%) |
Jul 09, 2020 | 85.79 | 86.24 | 83.74 | 85.26 | 3,978,060 | -1.11(-1.29%) |
Jul 08, 2020 | 85.88 | 86.98 | 84.75 | 86.37 | 3,375,446 | +0.37(+0.43%) |
Jul 07, 2020 | 88.17 | 88.51 | 85.57 | 86.00 | 2,917,152 | -3.14(-3.52%) |
Jul 06, 2020 | 89.91 | 91.17 | 88.55 | 89.14 | 2,690,671 | +1.03(+1.17%) |
Jul 02, 2020 | 90.86 | 91.67 | 87.81 | 88.10 | 3,579,280 | -0.59(-0.66%) |
Jul 01, 2020 | 91.23 | 91.24 | 88.40 | 88.69 | 2,458,874 | -2.05(-2.26%) |
Jun 30, 2020 | 87.97 | 91.46 | 87.84 | 90.74 | 3,885,213 | +2.05(+2.31%) |
Jun 29, 2020 | 88.31 | 89.37 | 87.59 | 88.69 | 3,370,241 | +1.64(+1.88%) |
Jun 26, 2020 | 89.83 | 90.23 | 86.34 | 87.05 | 4,687,812 | -4.76(-5.19%) |
Jun 25, 2020 | 88.82 | 92.21 | 88.47 | 91.81 | 2,594,979 | +2.65(+2.97%) |
Jun 24, 2020 | 91.42 | 91.85 | 88.21 | 89.16 | 4,603,229 | -3.75(-4.04%) |
Jun 23, 2020 | 95.44 | 96.45 | 92.88 | 92.92 | 2,388,929 | -0.72(-0.76%) |
Jun 22, 2020 | 92.66 | 94.86 | 91.54 | 93.63 | 2,525,513 | +0.28(+0.30%) |
Jun 19, 2020 | 96.89 | 97.57 | 92.39 | 93.35 | 7,809,001 | -2.16(-2.26%) |
Jun 18, 2020 | 95.60 | 97.91 | 94.86 | 95.50 | 2,690,115 | -0.92(-0.96%) |
Jun 17, 2020 | 99.13 | 99.51 | 96.12 | 96.43 | 2,099,885 | -2.71(-2.73%) |
Jun 16, 2020 | 101.44 | 101.52 | 96.91 | 99.13 | 3,048,472 | +1.70(+1.74%) |
Jun 15, 2020 | 91.76 | 97.74 | 91.37 | 97.44 | 3,022,328 | +1.91(+2.00%) |
Jun 12, 2020 | 97.47 | 97.64 | 92.94 | 95.53 | 4,325,837 | +2.80(+3.02%) |
Jun 11, 2020 | 96.75 | 98.52 | 92.54 | 92.73 | 4,826,575 | -9.85(-9.60%) |
Jun 10, 2020 | 107.87 | 108.41 | 102.29 | 102.58 | 4,207,969 | -6.26(-5.75%) |
Jun 09, 2020 | 108.84 | 110.19 | 107.49 | 108.84 | 4,006,911 | -4.26(-3.77%) |
Jun 08, 2020 | 112.69 | 114.17 | 111.92 | 113.10 | 4,660,624 | +2.67(+2.42%) |
Jun 05, 2020 | 112.98 | 114.35 | 108.70 | 110.42 | 5,570,719 | +4.58(+4.33%) |
Jun 04, 2020 | 103.14 | 106.31 | 101.83 | 105.84 | 4,119,825 | +2.60(+2.51%) |
Jun 03, 2020 | 102.78 | 104.78 | 102.10 | 103.25 | 5,334,487 | +4.18(+4.22%) |
Jun 02, 2020 | 100.23 | 100.48 | 97.83 | 99.07 | 3,497,661 | +0.16(+0.17%) |
Jun 01, 2020 | 99.01 | 100.05 | 97.99 | 98.90 | 2,130,487 | +0.54(+0.55%) |
May 29, 2020 | 97.93 | 100.17 | 97.69 | 98.36 | 4,251,518 | -1.52(-1.52%) |
May 28, 2020 | 101.43 | 101.47 | 98.59 | 99.88 | 3,477,130 | -0.69(-0.69%) |
May 27, 2020 | 101.77 | 101.77 | 96.86 | 100.57 | 5,120,471 | +6.07(+6.43%) |
May 26, 2020 | 94.36 | 96.30 | 93.95 | 94.49 | 4,831,447 | +4.27(+4.73%) |
May 22, 2020 | 89.30 | 90.44 | 88.48 | 90.23 | 3,759,223 | +1.22(+1.38%) |
May 21, 2020 | 88.81 | 90.97 | 88.55 | 89.00 | 2,855,920 | -1.04(-1.16%) |
May 20, 2020 | 88.83 | 90.93 | 88.59 | 90.04 | 3,097,862 | +2.82(+3.23%) |
May 19, 2020 | 89.22 | 90.13 | 87.11 | 87.22 | 3,754,179 | -2.53(-2.82%) |
May 18, 2020 | 87.11 | 90.42 | 86.34 | 89.75 | 4,150,222 | +5.87(+7.00%) |
May 15, 2020 | 83.64 | 85.31 | 82.70 | 83.88 | 3,072,028 | -0.51(-0.60%) |
May 14, 2020 | 81.49 | 85.39 | 80.44 | 84.39 | 6,068,632 | +0.91(+1.08%) |
May 13, 2020 | 85.82 | 85.95 | 81.79 | 83.48 | 7,195,588 | -2.77(-3.21%) |
May 12, 2020 | 88.22 | 88.97 | 84.91 | 86.25 | 11,503,252 | -1.83(-2.08%) |
May 11, 2020 | 88.84 | 88.84 | 86.85 | 88.08 | 2,926,027 | -2.51(-2.77%) |
May 08, 2020 | 89.85 | 90.98 | 88.93 | 90.59 | 1,542,971 | +3.23(+3.69%) |
May 07, 2020 | 86.21 | 90.04 | 86.21 | 87.36 | 1,975,477 | +2.41(+2.83%) |
May 06, 2020 | 87.11 | 87.41 | 84.69 | 84.96 | 2,849,145 | -1.10(-1.27%) |
May 05, 2020 | 89.33 | 89.85 | 85.90 | 86.05 | 1,478,563 | -1.59(-1.81%) |
May 04, 2020 | 86.25 | 87.91 | 85.11 | 87.64 | 2,522,945 | -1.17(-1.32%) |