Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 109.68 | 112.44 | 106.07 | 109.87 | 700,525 | -2.58(-2.30%) |
Jul 30, 2020 | 112.30 | 113.41 | 111.30 | 112.45 | 377,260 | -0.86(-0.76%) |
Jul 29, 2020 | 113.22 | 113.88 | 111.90 | 113.31 | 263,369 | +0.73(+0.64%) |
Jul 28, 2020 | 114.26 | 114.26 | 112.33 | 112.59 | 218,723 | -1.37(-1.20%) |
Jul 27, 2020 | 112.99 | 114.53 | 112.67 | 113.96 | 296,373 | +0.95(+0.84%) |
Jul 24, 2020 | 113.15 | 113.90 | 112.56 | 113.01 | 257,244 | +0.39(+0.35%) |
Jul 23, 2020 | 112.57 | 113.37 | 112.29 | 112.62 | 301,522 | -0.06(-0.05%) |
Jul 22, 2020 | 112.44 | 113.13 | 111.64 | 112.67 | 436,055 | +0.30(+0.27%) |
Jul 21, 2020 | 113.70 | 113.98 | 111.89 | 112.37 | 414,651 | -1.06(-0.93%) |
Jul 20, 2020 | 113.53 | 113.86 | 112.46 | 113.43 | 192,644 | -0.10(-0.09%) |
Jul 17, 2020 | 112.20 | 113.83 | 111.57 | 113.53 | 261,766 | +2.05(+1.84%) |
Jul 16, 2020 | 112.24 | 112.67 | 111.06 | 111.48 | 266,023 | -0.63(-0.56%) |
Jul 15, 2020 | 111.67 | 112.48 | 110.81 | 112.11 | 343,849 | +1.51(+1.37%) |
Jul 14, 2020 | 108.17 | 110.77 | 108.10 | 110.59 | 203,593 | +2.74(+2.54%) |
Jul 13, 2020 | 109.31 | 110.55 | 107.70 | 107.86 | 303,926 | -1.44(-1.32%) |
Jul 10, 2020 | 108.56 | 109.51 | 106.87 | 109.30 | 257,033 | +1.13(+1.05%) |
Jul 09, 2020 | 107.60 | 108.53 | 105.93 | 108.17 | 323,031 | +0.79(+0.73%) |
Jul 08, 2020 | 109.15 | 110.06 | 107.06 | 107.38 | 216,583 | -2.11(-1.93%) |
Jul 07, 2020 | 109.00 | 110.30 | 108.57 | 109.49 | 364,441 | -0.11(-0.10%) |
Jul 06, 2020 | 110.29 | 110.93 | 108.57 | 109.59 | 347,971 | +0.28(+0.25%) |
Jul 02, 2020 | 107.86 | 109.36 | 107.86 | 109.32 | 285,429 | +2.37(+2.21%) |
Jul 01, 2020 | 106.41 | 107.13 | 105.50 | 106.95 | 260,737 | +0.47(+0.45%) |
Jun 30, 2020 | 103.77 | 106.76 | 103.77 | 106.48 | 443,602 | +2.60(+2.50%) |
Jun 29, 2020 | 102.92 | 104.77 | 102.59 | 103.88 | 199,069 | +1.45(+1.42%) |
Jun 26, 2020 | 101.86 | 103.35 | 100.95 | 102.42 | 971,869 | +0.11(+0.11%) |
Jun 25, 2020 | 100.23 | 102.34 | 98.68 | 102.31 | 277,241 | +1.58(+1.57%) |
Jun 24, 2020 | 101.34 | 102.23 | 100.65 | 100.73 | 456,346 | -1.43(-1.40%) |
Jun 23, 2020 | 103.13 | 103.13 | 101.67 | 102.16 | 240,116 | -0.10(-0.10%) |
Jun 22, 2020 | 101.68 | 102.38 | 100.31 | 102.26 | 254,433 | -0.05(-0.05%) |
Jun 19, 2020 | 101.94 | 102.68 | 100.89 | 102.31 | 319,399 | +0.58(+0.57%) |
Jun 18, 2020 | 101.06 | 102.66 | 100.76 | 101.73 | 229,058 | +0.08(+0.07%) |
Jun 17, 2020 | 102.87 | 103.31 | 101.14 | 101.66 | 219,600 | -0.46(-0.45%) |
Jun 16, 2020 | 102.98 | 103.73 | 101.61 | 102.11 | 266,033 | +1.88(+1.88%) |
Jun 15, 2020 | 98.36 | 101.30 | 98.00 | 100.23 | 248,057 | +0.05(+0.05%) |
Jun 12, 2020 | 101.45 | 102.25 | 98.01 | 100.18 | 259,978 | +1.06(+1.06%) |
Jun 11, 2020 | 104.59 | 105.17 | 99.09 | 99.13 | 396,405 | -7.03(-6.62%) |
Jun 10, 2020 | 107.45 | 107.45 | 105.37 | 106.15 | 385,589 | -0.79(-0.74%) |
Jun 09, 2020 | 107.24 | 107.87 | 106.41 | 106.94 | 307,205 | -1.06(-0.98%) |
Jun 08, 2020 | 107.28 | 108.40 | 106.77 | 108.00 | 257,346 | +0.17(+0.16%) |
Jun 05, 2020 | 108.21 | 108.66 | 107.36 | 107.83 | 247,568 | +1.20(+1.12%) |
Jun 04, 2020 | 107.92 | 107.92 | 105.56 | 106.63 | 191,916 | -1.08(-1.01%) |
Jun 03, 2020 | 107.16 | 108.49 | 107.16 | 107.71 | 206,809 | +1.15(+1.08%) |
Jun 02, 2020 | 106.26 | 106.94 | 105.49 | 106.56 | 236,511 | +0.62(+0.58%) |
Jun 01, 2020 | 105.81 | 106.38 | 105.16 | 105.94 | 291,315 | +0.03(+0.03%) |
May 29, 2020 | 105.64 | 106.05 | 104.32 | 105.92 | 226,429 | -0.20(-0.19%) |
May 28, 2020 | 107.76 | 107.76 | 105.49 | 106.11 | 245,677 | -0.90(-0.84%) |
May 27, 2020 | 105.61 | 107.11 | 104.93 | 107.02 | 305,424 | +2.85(+2.74%) |
May 26, 2020 | 102.06 | 104.77 | 101.53 | 104.17 | 349,373 | +4.23(+4.23%) |
May 22, 2020 | 99.81 | 100.08 | 98.61 | 99.93 | 159,016 | +0.01(+0.01%) |
May 21, 2020 | 99.31 | 100.51 | 99.31 | 99.92 | 246,015 | +0.65(+0.65%) |
May 20, 2020 | 99.32 | 100.33 | 98.96 | 99.28 | 153,761 | +0.65(+0.66%) |
May 19, 2020 | 98.69 | 100.55 | 98.09 | 98.63 | 225,763 | -0.40(-0.40%) |
May 18, 2020 | 98.95 | 99.98 | 97.89 | 99.03 | 320,226 | +2.52(+2.61%) |
May 15, 2020 | 96.48 | 96.70 | 95.13 | 96.51 | 500,921 | -0.91(-0.94%) |
May 14, 2020 | 96.05 | 97.58 | 94.24 | 97.42 | 258,887 | +0.04(+0.04%) |
May 13, 2020 | 98.31 | 98.31 | 96.65 | 97.39 | 280,943 | -1.45(-1.47%) |
May 12, 2020 | 101.20 | 101.20 | 98.75 | 98.84 | 245,401 | -2.24(-2.22%) |
May 11, 2020 | 101.42 | 102.22 | 100.87 | 101.08 | 361,732 | -1.16(-1.13%) |
May 08, 2020 | 101.72 | 102.68 | 101.32 | 102.25 | 273,124 | +1.96(+1.95%) |
May 07, 2020 | 100.33 | 101.64 | 99.97 | 100.29 | 299,929 | +0.58(+0.58%) |
May 06, 2020 | 101.52 | 101.79 | 99.61 | 99.71 | 246,104 | -0.67(-0.66%) |
May 05, 2020 | 101.53 | 102.34 | 100.22 | 100.37 | 349,679 | -1.19(-1.17%) |
May 04, 2020 | 100.34 | 102.05 | 99.92 | 101.56 | 341,049 | +0.64(+0.63%) |