Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 93.97 | 94.05 | 92.72 | 93.97 | 2,185,370 | -0.29(-0.31%) |
Jul 30, 2020 | 94.22 | 94.45 | 93.39 | 94.26 | 2,489,831 | -0.89(-0.94%) |
Jul 29, 2020 | 94.32 | 95.37 | 94.14 | 95.15 | 2,880,151 | +0.96(+1.02%) |
Jul 28, 2020 | 94.04 | 94.70 | 93.97 | 94.18 | 1,597,580 | -0.02(-0.02%) |
Jul 27, 2020 | 94.27 | 94.27 | 93.54 | 94.20 | 1,721,345 | -0.01(-0.01%) |
Jul 24, 2020 | 94.79 | 95.02 | 93.84 | 94.21 | 2,214,176 | -0.88(-0.93%) |
Jul 23, 2020 | 95.13 | 95.73 | 94.74 | 95.09 | 2,275,648 | -0.06(-0.07%) |
Jul 22, 2020 | 94.48 | 95.26 | 94.28 | 95.16 | 2,025,140 | +0.46(+0.49%) |
Jul 21, 2020 | 94.19 | 95.13 | 94.05 | 94.69 | 2,178,589 | +1.11(+1.19%) |
Jul 20, 2020 | 94.14 | 94.28 | 93.45 | 93.58 | 2,332,458 | -0.75(-0.79%) |
Jul 17, 2020 | 94.50 | 94.73 | 94.07 | 94.33 | 2,271,127 | +0.16(+0.17%) |
Jul 16, 2020 | 93.59 | 94.47 | 93.36 | 94.17 | 2,340,246 | +0.19(+0.20%) |
Jul 15, 2020 | 94.10 | 94.31 | 93.49 | 93.97 | 2,947,537 | +1.17(+1.26%) |
Jul 14, 2020 | 91.12 | 92.93 | 90.77 | 92.80 | 2,909,506 | +1.38(+1.51%) |
Jul 13, 2020 | 91.70 | 92.70 | 91.24 | 91.42 | 2,805,972 | +0.29(+0.32%) |
Jul 10, 2020 | 89.43 | 91.19 | 89.43 | 91.13 | 2,544,450 | +1.66(+1.85%) |
Jul 09, 2020 | 90.92 | 90.95 | 88.80 | 89.47 | 4,015,590 | -1.56(-1.71%) |
Jul 08, 2020 | 90.85 | 91.30 | 90.22 | 91.03 | 2,155,754 | +0.28(+0.31%) |
Jul 07, 2020 | 91.19 | 91.37 | 90.59 | 90.75 | 3,146,064 | -1.11(-1.21%) |
Jul 06, 2020 | 92.28 | 92.49 | 91.50 | 91.86 | 1,881,680 | +0.89(+0.98%) |
Jul 02, 2020 | 91.70 | 92.29 | 90.80 | 90.96 | 2,249,248 | +0.42(+0.46%) |
Jul 01, 2020 | 90.95 | 91.47 | 90.32 | 90.55 | 1,693,390 | -0.04(-0.04%) |
Jun 30, 2020 | 89.48 | 91.07 | 89.35 | 90.58 | 2,280,581 | +1.02(+1.14%) |
Jun 29, 2020 | 88.81 | 89.57 | 88.28 | 89.56 | 2,061,222 | +1.40(+1.59%) |
Jun 26, 2020 | 89.58 | 89.59 | 87.71 | 88.16 | 2,364,470 | -1.91(-2.12%) |
Jun 25, 2020 | 88.68 | 90.14 | 88.28 | 90.07 | 3,030,361 | +0.95(+1.07%) |
Jun 24, 2020 | 90.85 | 90.85 | 88.50 | 89.12 | 2,882,430 | -2.55(-2.79%) |
Jun 23, 2020 | 92.53 | 92.57 | 91.60 | 91.68 | 1,666,040 | +0.12(+0.13%) |
Jun 22, 2020 | 91.28 | 91.75 | 90.67 | 91.56 | 1,620,356 | -0.07(-0.08%) |
Jun 19, 2020 | 93.63 | 93.79 | 91.21 | 91.63 | 2,130,278 | -0.66(-0.71%) |
Jun 18, 2020 | 91.64 | 92.55 | 91.41 | 92.29 | 2,060,038 | -0.05(-0.05%) |
Jun 17, 2020 | 93.54 | 93.54 | 92.14 | 92.34 | 2,272,771 | -1.01(-1.08%) |
Jun 16, 2020 | 94.56 | 94.68 | 91.77 | 93.35 | 3,460,854 | +1.78(+1.94%) |
Jun 15, 2020 | 88.64 | 92.02 | 88.24 | 91.57 | 3,060,804 | +0.72(+0.79%) |
Jun 12, 2020 | 92.15 | 92.28 | 89.10 | 90.85 | 2,166,403 | +1.29(+1.44%) |
Jun 11, 2020 | 92.70 | 93.23 | 89.28 | 89.56 | 3,558,223 | -6.22(-6.49%) |
Jun 10, 2020 | 97.45 | 97.54 | 95.70 | 95.77 | 5,488,327 | -1.82(-1.87%) |
Jun 09, 2020 | 98.14 | 98.51 | 97.27 | 97.60 | 4,219,576 | -1.81(-1.82%) |
Jun 08, 2020 | 98.40 | 99.46 | 98.21 | 99.41 | 6,056,772 | +1.72(+1.76%) |
Jun 05, 2020 | 97.81 | 98.75 | 97.36 | 97.69 | 2,957,722 | +2.77(+2.92%) |
Jun 04, 2020 | 94.03 | 95.01 | 93.92 | 94.92 | 1,856,497 | +0.42(+0.45%) |
Jun 03, 2020 | 93.70 | 94.76 | 93.49 | 94.49 | 5,109,477 | +1.85(+2.00%) |
Jun 02, 2020 | 92.15 | 92.65 | 91.87 | 92.64 | 6,101,144 | +0.91(+0.99%) |
Jun 01, 2020 | 91.33 | 92.06 | 91.09 | 91.73 | 1,879,451 | +0.23(+0.25%) |
May 29, 2020 | 91.08 | 91.71 | 89.99 | 91.51 | 4,698,824 | -0.01(-0.01%) |
May 28, 2020 | 92.75 | 92.88 | 91.31 | 91.51 | 2,584,221 | -0.44(-0.48%) |
May 27, 2020 | 91.57 | 91.98 | 90.35 | 91.96 | 4,780,865 | +2.08(+2.32%) |
May 26, 2020 | 89.98 | 90.61 | 89.74 | 89.87 | 4,216,935 | +2.18(+2.49%) |
May 22, 2020 | 87.64 | 87.75 | 87.03 | 87.69 | 2,443,659 | +0.00(+0.00%) |
May 21, 2020 | 88.12 | 88.52 | 87.40 | 87.69 | 2,154,408 | -0.62(-0.71%) |
May 20, 2020 | 88.08 | 88.73 | 87.84 | 88.31 | 2,788,120 | +1.40(+1.61%) |
May 19, 2020 | 88.19 | 88.23 | 86.91 | 86.91 | 2,812,215 | -1.50(-1.69%) |
May 18, 2020 | 87.63 | 88.92 | 87.49 | 88.41 | 2,580,839 | +3.31(+3.89%) |
May 15, 2020 | 84.61 | 85.36 | 84.10 | 85.10 | 2,965,923 | -0.02(-0.02%) |
May 14, 2020 | 82.88 | 85.16 | 82.10 | 85.12 | 3,851,599 | +1.27(+1.52%) |
May 13, 2020 | 85.40 | 85.41 | 83.21 | 83.84 | 5,218,657 | -1.84(-2.15%) |
May 12, 2020 | 87.83 | 88.03 | 85.68 | 85.68 | 3,256,190 | -1.82(-2.08%) |
May 11, 2020 | 87.34 | 87.99 | 86.85 | 87.51 | 2,610,801 | -0.56(-0.64%) |
May 08, 2020 | 87.34 | 88.18 | 87.02 | 88.07 | 2,530,647 | +1.98(+2.30%) |
May 07, 2020 | 86.43 | 87.12 | 85.98 | 86.09 | 2,676,476 | +0.64(+0.75%) |
May 06, 2020 | 87.21 | 87.33 | 85.40 | 85.45 | 1,575,842 | -1.28(-1.48%) |
May 05, 2020 | 87.26 | 87.82 | 86.70 | 86.73 | 3,291,271 | +0.49(+0.57%) |
May 04, 2020 | 85.79 | 86.38 | 85.13 | 86.24 | 3,322,467 | -0.29(-0.33%) |