Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 113.81 | 114.73 | 110.99 | 112.87 | 296,551 | -1.58(-1.38%) |
Jul 30, 2020 | 112.21 | 114.53 | 107.15 | 114.45 | 413,404 | -0.02(-0.02%) |
Jul 29, 2020 | 112.34 | 115.07 | 112.09 | 114.47 | 154,927 | +1.90(+1.69%) |
Jul 28, 2020 | 112.06 | 114.85 | 111.98 | 112.57 | 199,591 | +0.51(+0.46%) |
Jul 27, 2020 | 109.11 | 112.35 | 108.24 | 112.06 | 154,900 | +2.72(+2.49%) |
Jul 24, 2020 | 109.26 | 109.69 | 108.60 | 109.33 | 126,118 | +0.02(+0.02%) |
Jul 23, 2020 | 108.52 | 111.05 | 108.52 | 109.31 | 269,319 | +1.08(+1.00%) |
Jul 22, 2020 | 109.08 | 110.27 | 107.91 | 108.23 | 141,964 | -0.79(-0.72%) |
Jul 21, 2020 | 110.11 | 111.47 | 108.83 | 109.02 | 146,481 | +0.93(+0.86%) |
Jul 20, 2020 | 110.06 | 111.01 | 107.23 | 108.08 | 145,007 | -2.59(-2.34%) |
Jul 17, 2020 | 112.99 | 113.49 | 110.58 | 110.67 | 143,970 | -2.38(-2.11%) |
Jul 16, 2020 | 111.93 | 113.85 | 111.06 | 113.06 | 232,355 | +1.06(+0.94%) |
Jul 15, 2020 | 109.96 | 112.83 | 109.77 | 112.00 | 152,866 | +3.91(+3.62%) |
Jul 14, 2020 | 105.99 | 108.21 | 105.82 | 108.08 | 149,768 | +1.58(+1.48%) |
Jul 13, 2020 | 107.47 | 108.67 | 106.38 | 106.50 | 212,831 | +0.30(+0.28%) |
Jul 10, 2020 | 105.25 | 106.89 | 104.75 | 106.21 | 128,533 | +1.69(+1.62%) |
Jul 09, 2020 | 105.70 | 106.32 | 103.18 | 104.51 | 167,810 | -0.34(-0.33%) |
Jul 08, 2020 | 106.36 | 106.97 | 104.45 | 104.86 | 175,668 | -0.50(-0.48%) |
Jul 07, 2020 | 106.29 | 107.17 | 105.28 | 105.36 | 168,521 | -2.24(-2.08%) |
Jul 06, 2020 | 108.91 | 109.13 | 106.96 | 107.60 | 144,288 | +0.59(+0.55%) |
Jul 02, 2020 | 107.24 | 108.58 | 106.52 | 107.01 | 207,712 | +1.08(+1.02%) |
Jul 01, 2020 | 108.75 | 108.99 | 105.51 | 105.93 | 205,893 | -3.05(-2.80%) |
Jun 30, 2020 | 106.34 | 109.66 | 106.34 | 108.98 | 231,322 | +2.26(+2.11%) |
Jun 29, 2020 | 106.09 | 106.87 | 104.47 | 106.72 | 255,619 | +1.42(+1.35%) |
Jun 26, 2020 | 101.82 | 106.67 | 100.90 | 105.30 | 4,065,720 | +2.87(+2.80%) |
Jun 25, 2020 | 99.63 | 102.73 | 97.28 | 102.44 | 600,693 | +2.05(+2.04%) |
Jun 24, 2020 | 101.68 | 102.67 | 99.43 | 100.39 | 423,007 | -2.98(-2.88%) |
Jun 23, 2020 | 103.32 | 103.71 | 100.86 | 103.37 | 324,915 | +0.85(+0.83%) |
Jun 22, 2020 | 100.01 | 102.67 | 98.16 | 102.52 | 301,322 | +1.81(+1.80%) |
Jun 19, 2020 | 104.87 | 105.28 | 100.41 | 100.71 | 494,077 | -2.25(-2.18%) |
Jun 18, 2020 | 107.35 | 108.59 | 102.65 | 102.96 | 243,096 | -5.96(-5.47%) |
Jun 17, 2020 | 107.43 | 110.41 | 106.87 | 108.92 | 282,087 | +1.37(+1.28%) |
Jun 16, 2020 | 111.22 | 111.22 | 106.77 | 107.55 | 220,756 | +0.71(+0.67%) |
Jun 15, 2020 | 104.52 | 106.89 | 103.39 | 106.84 | 320,905 | -0.37(-0.35%) |
Jun 12, 2020 | 110.06 | 110.06 | 103.60 | 107.21 | 397,257 | +1.04(+0.98%) |
Jun 11, 2020 | 109.50 | 110.90 | 105.99 | 106.17 | 343,939 | -6.47(-5.75%) |
Jun 10, 2020 | 114.32 | 115.12 | 112.64 | 112.64 | 236,114 | -2.14(-1.87%) |
Jun 09, 2020 | 114.15 | 116.34 | 113.71 | 114.79 | 191,147 | -1.99(-1.70%) |
Jun 08, 2020 | 118.39 | 118.46 | 115.87 | 116.78 | 223,309 | -0.50(-0.43%) |
Jun 05, 2020 | 116.32 | 118.29 | 115.25 | 117.28 | 237,010 | +3.96(+3.50%) |
Jun 04, 2020 | 114.38 | 115.11 | 112.71 | 113.32 | 206,111 | -2.63(-2.27%) |
Jun 03, 2020 | 114.55 | 117.54 | 113.71 | 115.95 | 251,269 | +2.81(+2.48%) |
Jun 02, 2020 | 113.98 | 113.98 | 111.84 | 113.14 | 208,454 | +0.19(+0.17%) |
Jun 01, 2020 | 113.59 | 114.44 | 111.57 | 112.95 | 293,977 | -0.31(-0.28%) |
May 29, 2020 | 115.11 | 115.43 | 111.72 | 113.26 | 235,540 | -3.03(-2.60%) |
May 28, 2020 | 120.14 | 120.14 | 115.86 | 116.29 | 171,368 | -2.58(-2.17%) |
May 27, 2020 | 116.44 | 119.03 | 113.53 | 118.87 | 263,941 | +4.39(+3.83%) |
May 26, 2020 | 114.52 | 115.49 | 112.32 | 114.48 | 485,716 | +3.65(+3.29%) |
May 22, 2020 | 113.37 | 113.37 | 110.44 | 110.84 | 139,139 | -1.95(-1.73%) |
May 21, 2020 | 111.99 | 114.07 | 111.63 | 112.79 | 144,982 | +0.21(+0.19%) |
May 20, 2020 | 113.40 | 115.97 | 112.09 | 112.58 | 226,444 | +1.71(+1.54%) |
May 19, 2020 | 114.52 | 116.30 | 110.84 | 110.87 | 174,036 | -4.28(-3.72%) |
May 18, 2020 | 113.89 | 116.60 | 113.08 | 115.15 | 251,555 | +6.19(+5.68%) |
May 15, 2020 | 107.17 | 109.26 | 105.76 | 108.96 | 668,087 | +1.05(+0.98%) |
May 14, 2020 | 108.18 | 108.21 | 104.39 | 107.91 | 248,674 | -2.13(-1.93%) |
May 13, 2020 | 111.12 | 112.83 | 108.70 | 110.04 | 273,911 | -2.06(-1.84%) |
May 12, 2020 | 115.40 | 116.01 | 111.74 | 112.09 | 231,276 | -3.36(-2.91%) |
May 11, 2020 | 114.44 | 116.51 | 113.58 | 115.45 | 294,803 | -0.69(-0.60%) |
May 08, 2020 | 113.86 | 116.98 | 113.30 | 116.15 | 280,556 | +4.80(+4.31%) |
May 07, 2020 | 110.57 | 111.78 | 109.95 | 111.34 | 259,130 | +2.33(+2.13%) |
May 06, 2020 | 109.06 | 109.51 | 107.78 | 109.02 | 288,846 | +0.09(+0.09%) |
May 05, 2020 | 109.11 | 109.87 | 107.25 | 108.92 | 456,108 | +1.94(+1.82%) |
May 04, 2020 | 97.01 | 107.30 | 96.77 | 106.98 | 340,903 | +7.02(+7.02%) |