Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 99.63 | 100.87 | 97.19 | 99.36 | 222,800 | -0.36(-0.36%) |
Jul 30, 2020 | 99.12 | 100.57 | 97.46 | 99.72 | 168,215 | -1.48(-1.46%) |
Jul 29, 2020 | 97.96 | 103.76 | 97.55 | 101.20 | 255,398 | +3.67(+3.76%) |
Jul 28, 2020 | 101.31 | 101.43 | 97.29 | 97.53 | 166,487 | -4.13(-4.06%) |
Jul 27, 2020 | 99.55 | 101.89 | 98.58 | 101.66 | 206,760 | +1.92(+1.93%) |
Jul 24, 2020 | 100.02 | 100.95 | 98.21 | 99.74 | 155,000 | -1.44(-1.42%) |
Jul 23, 2020 | 101.98 | 105.53 | 100.73 | 101.18 | 224,773 | -0.70(-0.69%) |
Jul 22, 2020 | 99.74 | 102.26 | 99.23 | 101.88 | 265,240 | +2.49(+2.51%) |
Jul 21, 2020 | 98.96 | 100.75 | 98.44 | 99.39 | 229,056 | +0.28(+0.28%) |
Jul 20, 2020 | 98.48 | 103.06 | 98.16 | 99.11 | 158,744 | +0.63(+0.64%) |
Jul 17, 2020 | 96.76 | 99.65 | 96.76 | 98.48 | 169,000 | +2.32(+2.41%) |
Jul 16, 2020 | 98.79 | 99.67 | 94.83 | 96.16 | 230,483 | -3.31(-3.33%) |
Jul 15, 2020 | 94.88 | 102.62 | 94.39 | 99.47 | 515,728 | +9.50(+10.56%) |
Jul 14, 2020 | 92.00 | 92.20 | 85.03 | 89.97 | 301,149 | -2.13(-2.31%) |
Jul 13, 2020 | 93.19 | 96.90 | 91.79 | 92.10 | 288,916 | -0.12(-0.13%) |
Jul 10, 2020 | 94.50 | 94.84 | 91.76 | 92.22 | 242,500 | -2.43(-2.57%) |
Jul 09, 2020 | 93.66 | 95.90 | 93.08 | 94.65 | 286,303 | +1.51(+1.62%) |
Jul 08, 2020 | 89.04 | 93.92 | 88.87 | 93.14 | 222,040 | +3.99(+4.48%) |
Jul 07, 2020 | 90.58 | 93.00 | 88.96 | 89.15 | 210,341 | -2.17(-2.38%) |
Jul 06, 2020 | 90.57 | 92.25 | 90.57 | 91.32 | 168,096 | +2.44(+2.75%) |
Jul 02, 2020 | 89.00 | 89.21 | 86.64 | 88.88 | 279,700 | +1.38(+1.58%) |
Jul 01, 2020 | 87.14 | 89.79 | 87.14 | 87.50 | 344,576 | +0.48(+0.55%) |
Jun 30, 2020 | 84.48 | 87.40 | 83.09 | 87.02 | 287,795 | +2.39(+2.82%) |
Jun 29, 2020 | 85.95 | 86.30 | 82.77 | 84.63 | 329,081 | +0.13(+0.15%) |
Jun 26, 2020 | 90.81 | 90.81 | 83.01 | 84.50 | 2,013,700 | -6.67(-7.32%) |
Jun 25, 2020 | 91.75 | 92.66 | 89.20 | 91.17 | 495,536 | -0.74(-0.81%) |
Jun 24, 2020 | 97.11 | 97.94 | 88.48 | 91.91 | 620,052 | -6.02(-6.15%) |
Jun 23, 2020 | 96.39 | 99.26 | 96.25 | 97.93 | 425,689 | +1.83(+1.90%) |
Jun 22, 2020 | 96.02 | 98.00 | 93.89 | 96.10 | 358,072 | +0.08(+0.08%) |
Jun 19, 2020 | 94.44 | 97.42 | 94.38 | 96.02 | 429,300 | +2.64(+2.83%) |
Jun 18, 2020 | 90.82 | 94.44 | 90.82 | 93.38 | 346,824 | +0.77(+0.83%) |
Jun 17, 2020 | 88.29 | 93.20 | 87.68 | 92.61 | 425,222 | +4.72(+5.37%) |
Jun 16, 2020 | 87.95 | 89.45 | 85.76 | 87.89 | 217,978 | +2.37(+2.77%) |
Jun 15, 2020 | 80.00 | 85.71 | 80.00 | 85.52 | 434,608 | +2.15(+2.58%) |
Jun 12, 2020 | 83.50 | 85.71 | 81.18 | 83.37 | 245,300 | +2.42(+2.99%) |
Jun 11, 2020 | 82.92 | 84.16 | 80.08 | 80.95 | 546,111 | -4.53(-5.30%) |
Jun 10, 2020 | 88.93 | 89.39 | 85.31 | 85.48 | 325,199 | -2.86(-3.24%) |
Jun 09, 2020 | 88.38 | 91.73 | 87.24 | 88.34 | 266,350 | -0.86(-0.96%) |
Jun 08, 2020 | 89.00 | 92.37 | 88.10 | 89.20 | 370,158 | +0.02(+0.02%) |
Jun 05, 2020 | 86.09 | 89.93 | 85.68 | 89.18 | 233,200 | +4.37(+5.15%) |
Jun 04, 2020 | 85.53 | 87.06 | 83.61 | 84.81 | 310,058 | -1.74(-2.01%) |
Jun 03, 2020 | 85.45 | 88.86 | 84.95 | 86.55 | 230,956 | +2.08(+2.46%) |
Jun 02, 2020 | 83.35 | 84.70 | 82.06 | 84.47 | 333,714 | +1.12(+1.34%) |
Jun 01, 2020 | 82.00 | 85.25 | 81.60 | 83.35 | 232,363 | +1.81(+2.22%) |
May 29, 2020 | 80.21 | 81.81 | 78.80 | 81.54 | 400,200 | +1.54(+1.93%) |
May 28, 2020 | 79.60 | 82.66 | 78.78 | 80.00 | 225,956 | +0.77(+0.97%) |
May 27, 2020 | 80.61 | 80.61 | 75.16 | 79.23 | 462,402 | -0.64(-0.80%) |
May 26, 2020 | 88.00 | 88.10 | 79.19 | 79.87 | 317,378 | -6.31(-7.32%) |
May 22, 2020 | 81.83 | 86.29 | 81.70 | 86.18 | 416,300 | +4.67(+5.73%) |
May 21, 2020 | 82.75 | 83.49 | 80.81 | 81.51 | 290,533 | -1.52(-1.83%) |
May 20, 2020 | 81.35 | 86.25 | 80.01 | 83.03 | 441,382 | +3.17(+3.97%) |
May 19, 2020 | 80.00 | 84.05 | 78.63 | 79.86 | 364,690 | +0.24(+0.30%) |
May 18, 2020 | 78.47 | 82.76 | 77.26 | 79.62 | 464,938 | +4.09(+5.42%) |
May 15, 2020 | 72.27 | 76.19 | 71.21 | 75.53 | 287,300 | +3.26(+4.51%) |
May 14, 2020 | 67.29 | 73.26 | 66.09 | 72.27 | 431,508 | +4.03(+5.91%) |
May 13, 2020 | 68.20 | 68.77 | 65.71 | 68.24 | 437,725 | -0.29(-0.42%) |
May 12, 2020 | 70.49 | 72.84 | 68.00 | 68.53 | 314,410 | -1.82(-2.59%) |
May 11, 2020 | 70.44 | 71.34 | 68.11 | 70.35 | 558,262 | -1.09(-1.53%) |
May 08, 2020 | 71.00 | 72.39 | 67.19 | 71.44 | 282,700 | -0.06(-0.08%) |
May 07, 2020 | 71.18 | 71.67 | 68.01 | 71.50 | 278,449 | +1.75(+2.51%) |
May 06, 2020 | 68.72 | 71.99 | 66.12 | 69.75 | 373,465 | +1.00(+1.45%) |
May 05, 2020 | 67.26 | 71.10 | 66.78 | 68.75 | 292,636 | +1.49(+2.22%) |
May 04, 2020 | 67.23 | 69.22 | 66.52 | 67.26 | 223,927 | -0.81(-1.19%) |