Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 99.28 | 99.46 | 97.14 | 99.15 | 439,983 | -0.04(-0.04%) |
Jul 30, 2020 | 98.62 | 100.68 | 96.53 | 99.19 | 349,373 | -1.86(-1.84%) |
Jul 29, 2020 | 100.86 | 101.59 | 98.37 | 101.05 | 539,345 | +0.62(+0.62%) |
Jul 28, 2020 | 102.72 | 103.47 | 100.40 | 100.42 | 385,424 | -2.16(-2.10%) |
Jul 27, 2020 | 104.60 | 104.60 | 102.18 | 102.58 | 296,780 | -2.84(-2.69%) |
Jul 24, 2020 | 107.33 | 108.17 | 104.72 | 105.42 | 354,081 | -1.91(-1.78%) |
Jul 23, 2020 | 105.41 | 108.66 | 105.19 | 107.33 | 412,975 | +2.31(+2.20%) |
Jul 22, 2020 | 105.96 | 105.96 | 102.75 | 105.02 | 551,591 | -0.37(-0.35%) |
Jul 21, 2020 | 97.53 | 106.00 | 97.53 | 105.39 | 789,203 | +7.34(+7.49%) |
Jul 20, 2020 | 100.05 | 100.25 | 97.16 | 98.05 | 683,710 | -2.29(-2.28%) |
Jul 17, 2020 | 103.83 | 104.01 | 100.14 | 100.34 | 269,979 | -3.07(-2.97%) |
Jul 16, 2020 | 103.32 | 105.67 | 102.32 | 103.41 | 291,017 | -1.51(-1.44%) |
Jul 15, 2020 | 101.23 | 105.43 | 100.63 | 104.92 | 335,013 | +5.88(+5.93%) |
Jul 14, 2020 | 101.44 | 101.44 | 97.19 | 99.04 | 408,960 | -2.67(-2.63%) |
Jul 13, 2020 | 101.57 | 103.74 | 99.20 | 101.71 | 289,200 | +1.58(+1.58%) |
Jul 10, 2020 | 96.83 | 100.33 | 96.83 | 100.14 | 231,306 | +3.44(+3.56%) |
Jul 09, 2020 | 100.00 | 100.71 | 96.46 | 96.69 | 471,809 | -4.01(-3.98%) |
Jul 08, 2020 | 99.42 | 101.46 | 98.24 | 100.70 | 546,408 | +1.81(+1.83%) |
Jul 07, 2020 | 100.88 | 100.88 | 98.58 | 98.90 | 296,544 | -2.05(-2.03%) |
Jul 06, 2020 | 103.31 | 104.59 | 100.03 | 100.94 | 258,891 | +0.41(+0.41%) |
Jul 02, 2020 | 104.13 | 105.20 | 99.77 | 100.53 | 216,752 | -0.76(-0.75%) |
Jul 01, 2020 | 103.83 | 103.83 | 100.56 | 101.29 | 502,238 | -1.56(-1.51%) |
Jun 30, 2020 | 99.62 | 103.47 | 99.62 | 102.85 | 306,361 | +2.13(+2.11%) |
Jun 29, 2020 | 100.51 | 102.89 | 99.01 | 100.72 | 380,054 | +2.00(+2.03%) |
Jun 26, 2020 | 99.43 | 100.54 | 97.10 | 98.72 | 1,189,281 | -2.75(-2.71%) |
Jun 25, 2020 | 96.35 | 101.47 | 96.35 | 101.47 | 281,242 | +4.04(+4.15%) |
Jun 24, 2020 | 100.55 | 102.53 | 96.99 | 97.43 | 359,674 | -4.44(-4.36%) |
Jun 23, 2020 | 104.62 | 105.19 | 100.87 | 101.88 | 332,908 | -0.61(-0.59%) |
Jun 22, 2020 | 102.55 | 103.82 | 100.41 | 102.48 | 221,532 | +0.13(+0.13%) |
Jun 19, 2020 | 104.68 | 104.68 | 100.13 | 102.35 | 656,807 | -0.76(-0.74%) |
Jun 18, 2020 | 100.70 | 105.26 | 100.62 | 103.11 | 348,415 | +1.26(+1.24%) |
Jun 17, 2020 | 106.31 | 106.31 | 101.72 | 101.85 | 327,799 | -4.29(-4.04%) |
Jun 16, 2020 | 108.42 | 108.71 | 104.27 | 106.14 | 294,563 | +2.95(+2.86%) |
Jun 15, 2020 | 98.72 | 103.61 | 97.83 | 103.19 | 480,430 | -0.59(-0.57%) |
Jun 12, 2020 | 103.32 | 104.87 | 99.37 | 103.77 | 656,807 | +5.19(+5.27%) |
Jun 11, 2020 | 100.11 | 103.57 | 96.74 | 98.58 | 629,637 | -8.77(-8.17%) |
Jun 10, 2020 | 112.98 | 115.41 | 107.16 | 107.35 | 715,557 | -5.29(-4.70%) |
Jun 09, 2020 | 110.14 | 114.81 | 109.33 | 112.64 | 586,326 | -1.30(-1.14%) |
Jun 08, 2020 | 115.23 | 116.09 | 111.82 | 113.94 | 511,969 | +2.77(+2.49%) |
Jun 05, 2020 | 113.49 | 114.40 | 110.39 | 111.17 | 534,552 | +4.84(+4.55%) |
Jun 04, 2020 | 104.45 | 106.50 | 102.98 | 106.33 | 592,490 | +1.96(+1.88%) |
Jun 03, 2020 | 103.15 | 106.48 | 102.68 | 104.37 | 932,085 | +4.65(+4.66%) |
Jun 02, 2020 | 102.66 | 102.76 | 98.21 | 99.72 | 522,771 | -1.13(-1.12%) |
Jun 01, 2020 | 99.80 | 101.79 | 99.14 | 100.85 | 363,553 | +1.86(+1.88%) |
May 29, 2020 | 100.52 | 102.02 | 98.69 | 98.99 | 1,032,928 | -3.50(-3.42%) |
May 28, 2020 | 107.91 | 107.98 | 101.69 | 102.49 | 684,535 | -3.31(-3.13%) |
May 27, 2020 | 101.88 | 105.97 | 99.75 | 105.80 | 740,408 | +7.80(+7.96%) |
May 26, 2020 | 96.88 | 99.34 | 94.50 | 98.00 | 528,122 | +5.60(+6.06%) |
May 22, 2020 | 94.58 | 96.13 | 91.56 | 92.40 | 303,141 | -1.82(-1.93%) |
May 21, 2020 | 95.75 | 97.02 | 94.09 | 94.22 | 373,517 | -1.53(-1.60%) |
May 20, 2020 | 92.47 | 96.47 | 92.22 | 95.75 | 452,689 | +4.73(+5.20%) |
May 19, 2020 | 95.36 | 96.01 | 91.02 | 91.02 | 490,824 | -4.91(-5.11%) |
May 18, 2020 | 91.02 | 96.23 | 91.02 | 95.92 | 517,550 | +9.22(+10.64%) |
May 15, 2020 | 86.65 | 87.43 | 85.11 | 86.70 | 274,553 | -0.85(-0.97%) |
May 14, 2020 | 82.68 | 88.77 | 80.59 | 87.54 | 464,911 | +2.73(+3.22%) |
May 13, 2020 | 91.83 | 91.83 | 83.00 | 84.81 | 752,950 | -7.54(-8.17%) |
May 12, 2020 | 98.16 | 98.94 | 92.12 | 92.35 | 428,792 | -5.83(-5.94%) |
May 11, 2020 | 97.35 | 99.20 | 94.62 | 98.18 | 575,951 | -0.94(-0.95%) |
May 08, 2020 | 98.74 | 101.68 | 98.58 | 99.13 | 491,410 | +2.74(+2.84%) |
May 07, 2020 | 98.62 | 102.12 | 96.05 | 96.38 | 948,582 | -1.71(-1.75%) |
May 06, 2020 | 105.70 | 105.70 | 96.36 | 98.10 | 674,324 | +1.17(+1.21%) |
May 05, 2020 | 100.16 | 102.12 | 96.45 | 96.92 | 269,298 | -1.27(-1.29%) |
May 04, 2020 | 96.50 | 98.55 | 94.63 | 98.19 | 521,981 | +0.55(+0.56%) |