Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 109.91 | 109.91 | 101.26 | 102.61 | 133,400 | -4.34(-4.06%) |
Jul 30, 2020 | 102.63 | 107.82 | 102.63 | 106.95 | 57,229 | +3.65(+3.53%) |
Jul 29, 2020 | 108.44 | 108.44 | 103.03 | 103.30 | 88,518 | -4.61(-4.27%) |
Jul 28, 2020 | 108.98 | 110.75 | 107.50 | 107.91 | 65,803 | -1.32(-1.21%) |
Jul 27, 2020 | 108.08 | 110.23 | 107.62 | 109.23 | 76,836 | +1.96(+1.83%) |
Jul 24, 2020 | 107.58 | 108.76 | 105.31 | 107.27 | 103,700 | -1.15(-1.06%) |
Jul 23, 2020 | 110.12 | 112.67 | 107.75 | 108.42 | 64,116 | -1.60(-1.45%) |
Jul 22, 2020 | 108.47 | 110.46 | 108.47 | 110.02 | 63,793 | +1.16(+1.07%) |
Jul 21, 2020 | 111.71 | 111.71 | 108.85 | 108.86 | 65,856 | -0.79(-0.72%) |
Jul 20, 2020 | 106.53 | 111.53 | 105.70 | 109.65 | 97,079 | +2.55(+2.38%) |
Jul 17, 2020 | 104.00 | 108.98 | 104.00 | 107.10 | 119,700 | +3.60(+3.48%) |
Jul 16, 2020 | 103.16 | 104.26 | 102.44 | 103.50 | 68,601 | -0.43(-0.41%) |
Jul 15, 2020 | 104.76 | 107.27 | 102.55 | 103.93 | 129,408 | +0.52(+0.50%) |
Jul 14, 2020 | 99.72 | 103.43 | 99.02 | 103.41 | 113,338 | +3.63(+3.64%) |
Jul 13, 2020 | 105.18 | 106.31 | 99.12 | 99.78 | 168,602 | -4.13(-3.97%) |
Jul 10, 2020 | 107.67 | 107.67 | 102.75 | 103.91 | 90,300 | -3.97(-3.68%) |
Jul 09, 2020 | 110.43 | 110.43 | 106.75 | 107.88 | 62,815 | -2.12(-1.93%) |
Jul 08, 2020 | 109.06 | 110.00 | 106.68 | 110.00 | 82,936 | +1.53(+1.41%) |
Jul 07, 2020 | 109.14 | 112.92 | 108.45 | 108.47 | 99,859 | -0.90(-0.82%) |
Jul 06, 2020 | 112.31 | 113.95 | 108.94 | 109.37 | 201,833 | -2.21(-1.98%) |
Jul 02, 2020 | 113.14 | 113.19 | 109.62 | 111.58 | 143,800 | -0.67(-0.60%) |
Jul 01, 2020 | 113.80 | 118.72 | 110.55 | 112.25 | 252,279 | -1.00(-0.88%) |
Jun 30, 2020 | 104.28 | 113.80 | 103.00 | 113.25 | 293,594 | +10.51(+10.23%) |
Jun 29, 2020 | 104.00 | 104.58 | 97.00 | 102.74 | 388,096 | -5.71(-5.27%) |
Jun 26, 2020 | 109.93 | 110.85 | 107.57 | 108.45 | 108,100 | -2.26(-2.04%) |
Jun 25, 2020 | 107.32 | 111.36 | 106.03 | 110.71 | 107,122 | +3.44(+3.21%) |
Jun 24, 2020 | 111.92 | 112.58 | 106.74 | 107.27 | 93,919 | -4.81(-4.29%) |
Jun 23, 2020 | 112.39 | 115.02 | 111.80 | 112.08 | 115,433 | +0.31(+0.28%) |
Jun 22, 2020 | 110.35 | 112.56 | 107.28 | 111.77 | 119,360 | +1.61(+1.46%) |
Jun 19, 2020 | 111.67 | 113.42 | 109.54 | 110.16 | 267,600 | -0.81(-0.73%) |
Jun 18, 2020 | 110.76 | 113.60 | 110.53 | 110.97 | 44,996 | -0.09(-0.08%) |
Jun 17, 2020 | 110.67 | 112.90 | 109.33 | 111.06 | 84,174 | +1.27(+1.16%) |
Jun 16, 2020 | 110.21 | 111.98 | 107.74 | 109.79 | 85,799 | +1.74(+1.61%) |
Jun 15, 2020 | 105.21 | 109.87 | 103.44 | 108.05 | 96,329 | +1.29(+1.21%) |
Jun 12, 2020 | 107.32 | 109.89 | 103.02 | 106.76 | 129,300 | +2.39(+2.29%) |
Jun 11, 2020 | 113.83 | 113.87 | 104.12 | 104.37 | 234,387 | -11.31(-9.78%) |
Jun 10, 2020 | 114.92 | 117.35 | 114.00 | 115.68 | 94,428 | +1.37(+1.20%) |
Jun 09, 2020 | 115.41 | 118.20 | 114.06 | 114.31 | 89,985 | -1.34(-1.16%) |
Jun 08, 2020 | 112.57 | 116.77 | 111.00 | 115.65 | 93,280 | +3.00(+2.66%) |
Jun 05, 2020 | 110.26 | 113.69 | 110.26 | 112.65 | 135,800 | +2.07(+1.87%) |
Jun 04, 2020 | 109.38 | 113.13 | 108.50 | 110.58 | 129,922 | +0.26(+0.24%) |
Jun 03, 2020 | 113.58 | 114.14 | 110.32 | 110.32 | 108,701 | -3.67(-3.22%) |
Jun 02, 2020 | 112.79 | 114.48 | 110.70 | 113.99 | 72,839 | +0.61(+0.54%) |
Jun 01, 2020 | 116.15 | 116.93 | 111.02 | 113.38 | 154,590 | -2.64(-2.28%) |
May 29, 2020 | 116.82 | 117.48 | 110.37 | 116.02 | 232,300 | -0.40(-0.34%) |
May 28, 2020 | 120.00 | 121.61 | 116.03 | 116.42 | 103,537 | -3.58(-2.98%) |
May 27, 2020 | 119.68 | 123.16 | 112.84 | 120.00 | 186,649 | +0.42(+0.35%) |
May 26, 2020 | 127.25 | 127.25 | 119.50 | 119.58 | 161,594 | -6.13(-4.88%) |
May 22, 2020 | 122.12 | 126.98 | 121.03 | 125.71 | 283,400 | +6.36(+5.33%) |
May 21, 2020 | 123.07 | 123.71 | 119.35 | 119.35 | 242,889 | -2.76(-2.26%) |
May 20, 2020 | 120.62 | 124.13 | 116.85 | 122.11 | 237,313 | +2.20(+1.83%) |
May 19, 2020 | 122.38 | 123.81 | 119.67 | 119.91 | 230,143 | -1.59(-1.31%) |
May 18, 2020 | 121.21 | 124.29 | 119.69 | 121.50 | 300,057 | +3.10(+2.62%) |
May 15, 2020 | 110.47 | 119.26 | 110.45 | 118.40 | 275,400 | +7.96(+7.21%) |
May 14, 2020 | 111.23 | 112.27 | 102.80 | 110.44 | 261,673 | -3.38(-2.97%) |
May 13, 2020 | 110.86 | 116.62 | 109.00 | 113.82 | 258,229 | +3.39(+3.07%) |
May 12, 2020 | 104.04 | 117.00 | 104.00 | 110.43 | 553,794 | +7.21(+6.99%) |
May 11, 2020 | 92.36 | 103.98 | 89.68 | 103.22 | 348,519 | +12.37(+13.62%) |
May 08, 2020 | 88.50 | 92.39 | 87.38 | 90.85 | 172,800 | +2.62(+2.97%) |
May 07, 2020 | 92.49 | 92.49 | 85.52 | 88.23 | 208,975 | -0.07(-0.08%) |
May 06, 2020 | 92.27 | 93.00 | 86.27 | 88.30 | 300,410 | -0.01(-0.01%) |
May 05, 2020 | 91.56 | 92.00 | 86.46 | 88.31 | 199,122 | +0.81(+0.93%) |
May 04, 2020 | 82.30 | 87.51 | 80.98 | 87.50 | 119,807 | +5.02(+6.09%) |