Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 105.67 | 107.22 | 103.42 | 106.27 | 4,972,684 | -4.47(-4.04%) |
Jul 30, 2020 | 106.42 | 111.04 | 106.42 | 110.74 | 4,886,644 | +4.01(+3.76%) |
Jul 29, 2020 | 104.27 | 107.21 | 104.24 | 106.73 | 2,536,487 | +2.98(+2.87%) |
Jul 28, 2020 | 104.93 | 104.93 | 103.21 | 103.75 | 2,157,922 | -1.98(-1.87%) |
Jul 27, 2020 | 102.20 | 106.09 | 102.20 | 105.73 | 2,974,889 | +4.11(+4.04%) |
Jul 24, 2020 | 101.10 | 103.56 | 100.79 | 101.62 | 2,298,900 | -0.43(-0.42%) |
Jul 23, 2020 | 102.45 | 104.34 | 100.93 | 102.05 | 2,537,875 | +0.04(+0.04%) |
Jul 22, 2020 | 101.60 | 102.60 | 101.19 | 102.01 | 1,705,847 | +0.89(+0.88%) |
Jul 21, 2020 | 102.45 | 102.45 | 100.72 | 101.12 | 2,009,491 | -0.87(-0.85%) |
Jul 20, 2020 | 99.28 | 102.37 | 99.12 | 101.99 | 2,033,992 | +2.51(+2.53%) |
Jul 17, 2020 | 98.11 | 100.42 | 97.38 | 99.48 | 2,215,660 | +1.31(+1.33%) |
Jul 16, 2020 | 97.32 | 98.47 | 96.42 | 98.17 | 1,775,588 | -0.14(-0.14%) |
Jul 15, 2020 | 98.46 | 98.63 | 96.67 | 98.31 | 2,030,714 | +0.67(+0.69%) |
Jul 14, 2020 | 97.51 | 97.82 | 95.08 | 97.63 | 2,973,459 | +0.71(+0.74%) |
Jul 13, 2020 | 99.11 | 100.45 | 96.80 | 96.92 | 3,715,846 | -1.22(-1.24%) |
Jul 10, 2020 | 98.65 | 99.05 | 97.10 | 98.14 | 2,498,515 | -1.08(-1.09%) |
Jul 09, 2020 | 98.64 | 100.11 | 97.36 | 99.22 | 2,848,586 | +0.94(+0.96%) |
Jul 08, 2020 | 99.24 | 99.68 | 97.29 | 98.28 | 2,659,765 | +0.11(+0.11%) |
Jul 07, 2020 | 100.48 | 100.88 | 98.01 | 98.17 | 3,422,590 | -3.30(-3.25%) |
Jul 06, 2020 | 97.22 | 101.47 | 96.33 | 101.47 | 5,742,163 | +7.14(+7.57%) |
Jul 02, 2020 | 93.61 | 95.26 | 92.96 | 94.33 | 3,197,469 | +2.00(+2.17%) |
Jul 01, 2020 | 97.10 | 97.41 | 92.24 | 92.33 | 4,091,925 | -5.07(-5.20%) |
Jun 30, 2020 | 94.71 | 98.40 | 93.26 | 97.40 | 9,373,815 | +6.37(+6.99%) |
Jun 29, 2020 | 90.38 | 91.07 | 89.79 | 91.03 | 2,285,271 | +0.93(+1.03%) |
Jun 26, 2020 | 91.00 | 91.65 | 89.49 | 90.10 | 3,312,429 | -2.25(-2.43%) |
Jun 25, 2020 | 91.72 | 92.61 | 90.08 | 92.35 | 2,200,685 | +0.40(+0.43%) |
Jun 24, 2020 | 93.55 | 93.89 | 91.67 | 91.95 | 2,567,457 | -2.34(-2.48%) |
Jun 23, 2020 | 94.23 | 95.71 | 94.23 | 94.29 | 2,001,429 | +0.75(+0.80%) |
Jun 22, 2020 | 93.58 | 94.11 | 92.16 | 93.54 | 2,542,885 | -0.98(-1.04%) |
Jun 19, 2020 | 93.82 | 94.52 | 91.46 | 94.52 | 6,419,081 | +1.99(+2.15%) |
Jun 18, 2020 | 92.03 | 93.08 | 91.71 | 92.53 | 1,871,779 | -0.03(-0.03%) |
Jun 17, 2020 | 92.89 | 93.22 | 92.14 | 92.56 | 1,897,961 | +0.02(+0.02%) |
Jun 16, 2020 | 92.81 | 94.94 | 91.50 | 92.54 | 3,216,054 | +2.82(+3.14%) |
Jun 15, 2020 | 87.97 | 90.08 | 87.19 | 89.72 | 2,776,223 | -0.07(-0.08%) |
Jun 12, 2020 | 90.51 | 91.97 | 88.03 | 89.78 | 2,644,185 | +0.95(+1.07%) |
Jun 11, 2020 | 92.44 | 92.44 | 88.77 | 88.83 | 3,391,390 | -5.50(-5.83%) |
Jun 10, 2020 | 95.18 | 95.23 | 93.55 | 94.34 | 2,028,644 | -0.52(-0.55%) |
Jun 09, 2020 | 94.80 | 95.35 | 93.67 | 94.86 | 1,663,744 | -0.70(-0.74%) |
Jun 08, 2020 | 95.45 | 96.15 | 94.67 | 95.57 | 2,057,658 | +0.34(+0.35%) |
Jun 05, 2020 | 95.84 | 97.18 | 94.84 | 95.23 | 3,225,754 | +0.51(+0.54%) |
Jun 04, 2020 | 94.04 | 95.63 | 93.26 | 94.71 | 1,850,554 | +0.29(+0.30%) |
Jun 03, 2020 | 93.00 | 95.03 | 92.68 | 94.43 | 2,894,274 | +2.27(+2.46%) |
Jun 02, 2020 | 89.81 | 92.24 | 88.94 | 92.16 | 2,485,709 | +2.23(+2.48%) |
Jun 01, 2020 | 90.76 | 91.01 | 89.20 | 89.93 | 1,845,357 | -1.09(-1.20%) |
May 29, 2020 | 88.26 | 91.35 | 88.00 | 91.02 | 3,017,048 | +2.77(+3.14%) |
May 28, 2020 | 89.35 | 90.07 | 87.59 | 88.25 | 2,243,373 | -1.87(-2.08%) |
May 27, 2020 | 87.24 | 90.23 | 87.09 | 90.12 | 2,667,227 | +2.68(+3.07%) |
May 26, 2020 | 87.11 | 88.70 | 86.90 | 87.44 | 2,510,929 | +1.72(+2.01%) |
May 22, 2020 | 86.07 | 86.11 | 84.78 | 85.72 | 1,922,906 | -0.70(-0.81%) |
May 21, 2020 | 88.16 | 88.59 | 86.09 | 86.42 | 2,488,780 | -2.20(-2.48%) |
May 20, 2020 | 87.18 | 88.89 | 86.40 | 88.62 | 3,097,356 | +2.68(+3.12%) |
May 19, 2020 | 86.32 | 88.08 | 85.89 | 85.93 | 2,388,000 | -0.35(-0.40%) |
May 18, 2020 | 83.80 | 86.74 | 83.71 | 86.28 | 3,459,991 | +3.89(+4.72%) |
May 15, 2020 | 79.98 | 82.63 | 79.89 | 82.39 | 3,216,662 | -1.25(-1.49%) |
May 14, 2020 | 80.61 | 83.70 | 79.64 | 83.64 | 2,360,048 | +2.40(+2.95%) |
May 13, 2020 | 83.23 | 83.60 | 80.26 | 81.24 | 3,166,255 | -1.89(-2.27%) |
May 12, 2020 | 85.13 | 85.64 | 83.12 | 83.13 | 2,589,655 | -2.07(-2.43%) |
May 11, 2020 | 84.34 | 85.57 | 83.91 | 85.20 | 1,760,152 | -0.40(-0.47%) |
May 08, 2020 | 84.07 | 85.67 | 83.98 | 85.61 | 1,809,637 | +2.39(+2.88%) |
May 07, 2020 | 85.11 | 85.94 | 83.05 | 83.21 | 2,130,074 | -0.80(-0.95%) |
May 06, 2020 | 83.10 | 86.12 | 83.10 | 84.01 | 3,730,110 | +1.71(+2.08%) |
May 05, 2020 | 82.77 | 84.28 | 81.77 | 82.29 | 2,593,839 | +0.26(+0.31%) |
May 04, 2020 | 82.11 | 82.13 | 80.48 | 82.04 | 2,327,402 | +0.25(+0.30%) |