Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 100.39 | 101.15 | 98.06 | 98.76 | 1,115,800 | -1.75(-1.74%) |
Jul 30, 2020 | 97.32 | 100.97 | 97.13 | 100.51 | 1,431,045 | +2.47(+2.52%) |
Jul 29, 2020 | 101.09 | 101.55 | 97.80 | 98.04 | 986,267 | -2.57(-2.55%) |
Jul 28, 2020 | 101.76 | 102.32 | 100.20 | 100.61 | 732,234 | -1.48(-1.45%) |
Jul 27, 2020 | 100.15 | 102.68 | 100.15 | 102.09 | 1,038,171 | +2.67(+2.69%) |
Jul 24, 2020 | 100.72 | 101.42 | 98.28 | 99.42 | 852,200 | -2.26(-2.22%) |
Jul 23, 2020 | 106.33 | 107.09 | 101.40 | 101.68 | 1,154,257 | -3.69(-3.50%) |
Jul 22, 2020 | 107.06 | 107.74 | 104.04 | 105.37 | 804,246 | -1.28(-1.20%) |
Jul 21, 2020 | 109.67 | 109.67 | 106.46 | 106.65 | 1,077,428 | -3.04(-2.77%) |
Jul 20, 2020 | 105.19 | 110.01 | 105.01 | 109.69 | 1,388,436 | +5.58(+5.36%) |
Jul 17, 2020 | 102.32 | 104.58 | 100.96 | 104.11 | 2,503,600 | +2.53(+2.49%) |
Jul 16, 2020 | 103.83 | 103.83 | 99.85 | 101.58 | 938,744 | -2.67(-2.56%) |
Jul 15, 2020 | 103.26 | 104.96 | 102.59 | 104.25 | 1,790,228 | +1.23(+1.19%) |
Jul 14, 2020 | 100.20 | 103.23 | 97.83 | 103.02 | 1,684,943 | +2.46(+2.45%) |
Jul 13, 2020 | 104.52 | 105.00 | 100.02 | 100.56 | 1,478,870 | -4.20(-4.01%) |
Jul 10, 2020 | 107.74 | 108.17 | 104.54 | 104.76 | 794,600 | -3.11(-2.88%) |
Jul 09, 2020 | 108.00 | 109.19 | 105.49 | 107.87 | 1,020,131 | -0.40(-0.37%) |
Jul 08, 2020 | 108.56 | 109.55 | 107.37 | 108.27 | 735,607 | -0.38(-0.35%) |
Jul 07, 2020 | 107.73 | 110.36 | 106.87 | 108.65 | 1,601,933 | +0.86(+0.80%) |
Jul 06, 2020 | 106.58 | 108.48 | 105.52 | 107.79 | 1,364,863 | +1.32(+1.24%) |
Jul 02, 2020 | 102.82 | 107.38 | 102.52 | 106.47 | 1,438,300 | +3.82(+3.72%) |
Jul 01, 2020 | 103.99 | 104.62 | 101.33 | 102.65 | 1,312,570 | -1.32(-1.27%) |
Jun 30, 2020 | 102.53 | 104.53 | 101.67 | 103.97 | 1,131,621 | +1.49(+1.45%) |
Jun 29, 2020 | 101.48 | 103.87 | 100.08 | 102.48 | 1,075,728 | +1.05(+1.04%) |
Jun 26, 2020 | 105.30 | 105.56 | 100.80 | 101.43 | 2,124,000 | -4.52(-4.27%) |
Jun 25, 2020 | 105.08 | 106.07 | 103.64 | 105.95 | 1,315,363 | +1.62(+1.55%) |
Jun 24, 2020 | 105.65 | 107.86 | 104.00 | 104.33 | 1,636,922 | -2.19(-2.06%) |
Jun 23, 2020 | 109.46 | 110.25 | 106.03 | 106.52 | 1,945,575 | -2.41(-2.21%) |
Jun 22, 2020 | 104.84 | 109.14 | 104.39 | 108.93 | 2,497,209 | +3.53(+3.35%) |
Jun 19, 2020 | 98.34 | 106.26 | 97.83 | 105.40 | 3,711,000 | +8.04(+8.26%) |
Jun 18, 2020 | 96.28 | 97.93 | 95.86 | 97.36 | 999,511 | +1.08(+1.12%) |
Jun 17, 2020 | 96.24 | 97.27 | 95.00 | 96.28 | 962,270 | +0.75(+0.79%) |
Jun 16, 2020 | 94.45 | 95.61 | 93.31 | 95.53 | 1,175,020 | +2.02(+2.16%) |
Jun 15, 2020 | 90.49 | 93.95 | 90.47 | 93.51 | 1,281,635 | +1.44(+1.56%) |
Jun 12, 2020 | 92.35 | 93.69 | 89.96 | 92.07 | 1,079,700 | +1.26(+1.39%) |
Jun 11, 2020 | 93.39 | 93.88 | 90.68 | 90.81 | 1,934,597 | -2.23(-2.40%) |
Jun 10, 2020 | 94.19 | 95.04 | 92.97 | 93.04 | 1,318,323 | +0.04(+0.04%) |
Jun 09, 2020 | 95.09 | 95.17 | 92.50 | 93.00 | 1,199,201 | -1.58(-1.67%) |
Jun 08, 2020 | 91.87 | 94.60 | 91.05 | 94.58 | 1,387,509 | +1.07(+1.14%) |
Jun 05, 2020 | 93.17 | 96.32 | 90.17 | 93.51 | 1,599,600 | -0.29(-0.31%) |
Jun 04, 2020 | 98.19 | 99.35 | 93.48 | 93.80 | 1,528,729 | -5.03(-5.09%) |
Jun 03, 2020 | 100.81 | 100.81 | 97.55 | 98.83 | 1,629,998 | -2.07(-2.05%) |
Jun 02, 2020 | 101.12 | 102.17 | 99.17 | 100.90 | 1,902,041 | -0.85(-0.84%) |
Jun 01, 2020 | 101.70 | 102.58 | 100.52 | 101.75 | 1,345,195 | -0.16(-0.16%) |
May 29, 2020 | 101.21 | 102.57 | 99.57 | 101.91 | 3,134,000 | +1.36(+1.35%) |
May 28, 2020 | 98.36 | 102.98 | 98.02 | 100.55 | 1,659,505 | +2.33(+2.37%) |
May 27, 2020 | 98.73 | 99.81 | 96.62 | 98.22 | 2,432,560 | -0.46(-0.47%) |
May 26, 2020 | 100.41 | 101.88 | 98.11 | 98.68 | 3,190,272 | -0.69(-0.69%) |
May 22, 2020 | 97.67 | 99.80 | 97.45 | 99.37 | 1,320,500 | +0.69(+0.70%) |
May 21, 2020 | 98.49 | 98.93 | 96.97 | 98.68 | 1,462,629 | +0.36(+0.37%) |
May 20, 2020 | 95.43 | 98.49 | 93.64 | 98.32 | 1,765,747 | +3.40(+3.58%) |
May 19, 2020 | 97.33 | 97.48 | 94.36 | 94.92 | 961,686 | -1.54(-1.60%) |
May 18, 2020 | 97.88 | 98.81 | 96.26 | 96.46 | 1,160,206 | +0.34(+0.35%) |
May 15, 2020 | 94.09 | 96.15 | 93.22 | 96.12 | 1,228,800 | +1.29(+1.36%) |
May 14, 2020 | 95.85 | 96.51 | 93.86 | 94.83 | 1,085,544 | -1.62(-1.68%) |
May 13, 2020 | 96.98 | 98.66 | 95.33 | 96.45 | 1,648,886 | -0.29(-0.30%) |
May 12, 2020 | 100.00 | 100.14 | 96.74 | 96.74 | 1,618,089 | -2.59(-2.61%) |
May 11, 2020 | 96.09 | 99.65 | 95.66 | 99.33 | 1,534,449 | +3.41(+3.56%) |
May 08, 2020 | 96.88 | 96.93 | 94.67 | 95.92 | 1,198,600 | -0.55(-0.57%) |
May 07, 2020 | 97.16 | 97.82 | 95.60 | 96.47 | 1,327,698 | +0.39(+0.41%) |
May 06, 2020 | 96.84 | 97.87 | 95.38 | 96.08 | 1,556,924 | -2.74(-2.77%) |
May 05, 2020 | 99.35 | 100.52 | 97.01 | 98.82 | 1,848,853 | -2.17(-2.15%) |
May 04, 2020 | 97.71 | 101.38 | 97.71 | 100.99 | 1,501,973 | +3.69(+3.79%) |