Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 100.98 | 103.83 | 100.47 | 102.40 | 1,059,993 | +2.78(+2.79%) |
Jul 30, 2020 | 98.34 | 100.17 | 98.11 | 99.62 | 855,496 | -0.22(-0.22%) |
Jul 29, 2020 | 98.67 | 99.95 | 98.33 | 99.84 | 1,716,536 | +0.99(+1.00%) |
Jul 28, 2020 | 98.89 | 99.11 | 97.73 | 98.85 | 1,069,266 | +0.22(+0.22%) |
Jul 27, 2020 | 99.21 | 99.21 | 97.96 | 98.63 | 698,399 | -0.38(-0.38%) |
Jul 24, 2020 | 99.32 | 99.52 | 98.66 | 99.01 | 580,277 | -0.10(-0.10%) |
Jul 23, 2020 | 99.70 | 100.40 | 98.68 | 99.10 | 653,002 | -0.40(-0.40%) |
Jul 22, 2020 | 99.13 | 99.74 | 98.36 | 99.50 | 706,329 | +0.39(+0.39%) |
Jul 21, 2020 | 99.50 | 100.24 | 98.69 | 99.11 | 840,237 | -0.09(-0.09%) |
Jul 20, 2020 | 98.26 | 99.50 | 98.26 | 99.20 | 667,650 | +0.55(+0.56%) |
Jul 17, 2020 | 98.08 | 99.12 | 97.56 | 98.65 | 899,913 | +0.95(+0.98%) |
Jul 16, 2020 | 96.44 | 98.08 | 95.87 | 97.69 | 861,180 | +1.01(+1.04%) |
Jul 15, 2020 | 97.23 | 97.31 | 95.99 | 96.68 | 806,298 | +0.40(+0.42%) |
Jul 14, 2020 | 93.63 | 96.38 | 93.63 | 96.28 | 911,628 | +2.72(+2.90%) |
Jul 13, 2020 | 94.98 | 95.31 | 93.21 | 93.57 | 766,891 | -0.88(-0.93%) |
Jul 10, 2020 | 93.15 | 94.54 | 92.72 | 94.45 | 623,315 | +1.48(+1.59%) |
Jul 09, 2020 | 93.88 | 94.01 | 91.45 | 92.97 | 745,965 | -0.74(-0.79%) |
Jul 08, 2020 | 93.36 | 93.95 | 92.80 | 93.71 | 764,048 | +0.67(+0.72%) |
Jul 07, 2020 | 92.97 | 94.16 | 92.62 | 93.05 | 718,630 | +0.75(+0.82%) |
Jul 06, 2020 | 94.31 | 94.31 | 91.98 | 92.29 | 849,472 | -0.44(-0.47%) |
Jul 02, 2020 | 94.04 | 94.24 | 92.37 | 92.73 | 718,629 | -0.01(-0.01%) |
Jul 01, 2020 | 93.24 | 93.64 | 92.32 | 92.74 | 750,271 | -0.13(-0.14%) |
Jun 30, 2020 | 91.05 | 93.44 | 90.75 | 92.87 | 664,758 | +1.73(+1.90%) |
Jun 29, 2020 | 92.88 | 92.88 | 90.47 | 91.14 | 756,972 | -0.95(-1.03%) |
Jun 26, 2020 | 92.07 | 93.28 | 91.42 | 92.09 | 2,175,622 | -0.58(-0.63%) |
Jun 25, 2020 | 90.26 | 92.87 | 89.42 | 92.67 | 914,326 | +2.38(+2.64%) |
Jun 24, 2020 | 91.75 | 91.90 | 89.71 | 90.29 | 1,061,361 | -2.61(-2.81%) |
Jun 23, 2020 | 93.16 | 93.72 | 92.33 | 92.90 | 809,758 | +0.74(+0.81%) |
Jun 22, 2020 | 90.47 | 92.56 | 90.25 | 92.16 | 1,176,643 | +1.91(+2.11%) |
Jun 19, 2020 | 96.13 | 96.22 | 90.25 | 90.25 | 3,074,485 | -4.22(-4.47%) |
Jun 18, 2020 | 93.69 | 95.82 | 93.61 | 94.47 | 935,010 | +0.78(+0.83%) |
Jun 17, 2020 | 91.59 | 94.66 | 91.33 | 93.69 | 1,267,806 | +2.57(+2.82%) |
Jun 16, 2020 | 93.48 | 93.48 | 90.55 | 91.12 | 1,349,476 | +0.50(+0.55%) |
Jun 15, 2020 | 88.62 | 91.53 | 88.11 | 90.63 | 2,145,595 | -0.18(-0.20%) |
Jun 12, 2020 | 92.56 | 92.56 | 89.42 | 90.81 | 2,066,557 | +0.81(+0.90%) |
Jun 11, 2020 | 93.89 | 93.89 | 89.64 | 90.00 | 2,212,831 | -5.66(-5.92%) |
Jun 10, 2020 | 96.05 | 97.41 | 95.64 | 95.66 | 1,226,344 | -0.70(-0.73%) |
Jun 09, 2020 | 96.22 | 97.22 | 94.80 | 96.36 | 1,290,074 | -0.71(-0.74%) |
Jun 08, 2020 | 94.93 | 97.07 | 94.57 | 97.07 | 1,416,430 | +1.38(+1.44%) |
Jun 05, 2020 | 96.06 | 96.73 | 94.32 | 95.69 | 1,447,860 | +2.14(+2.29%) |
Jun 04, 2020 | 91.99 | 93.80 | 91.23 | 93.55 | 804,408 | +0.67(+0.72%) |
Jun 03, 2020 | 91.38 | 93.03 | 91.17 | 92.88 | 835,717 | +2.32(+2.57%) |
Jun 02, 2020 | 89.73 | 91.02 | 89.37 | 90.56 | 1,014,976 | +0.99(+1.10%) |
Jun 01, 2020 | 89.50 | 90.10 | 88.74 | 89.57 | 998,553 | +0.17(+0.19%) |
May 29, 2020 | 88.78 | 90.04 | 88.26 | 89.40 | 1,465,404 | +0.27(+0.30%) |
May 28, 2020 | 90.09 | 90.09 | 88.46 | 89.14 | 1,192,917 | +0.17(+0.19%) |
May 27, 2020 | 89.19 | 89.61 | 88.05 | 88.97 | 1,062,046 | +1.37(+1.56%) |
May 26, 2020 | 87.90 | 88.61 | 86.88 | 87.60 | 1,296,895 | +1.21(+1.40%) |
May 22, 2020 | 86.25 | 86.46 | 85.24 | 86.39 | 949,307 | +0.09(+0.11%) |
May 21, 2020 | 85.48 | 86.50 | 85.03 | 86.29 | 990,070 | +0.29(+0.34%) |
May 20, 2020 | 86.21 | 86.85 | 85.35 | 86.00 | 1,063,886 | +0.45(+0.52%) |
May 19, 2020 | 85.15 | 86.44 | 85.15 | 85.55 | 1,074,991 | -0.08(-0.09%) |
May 18, 2020 | 85.40 | 86.17 | 84.86 | 85.63 | 1,202,315 | +2.91(+3.52%) |
May 15, 2020 | 81.13 | 82.96 | 80.66 | 82.72 | 2,660,633 | +0.70(+0.86%) |
May 14, 2020 | 80.41 | 82.63 | 79.70 | 82.02 | 1,482,723 | +0.63(+0.77%) |
May 13, 2020 | 81.69 | 82.32 | 79.44 | 81.39 | 1,663,993 | -1.14(-1.38%) |
May 12, 2020 | 82.52 | 83.27 | 81.94 | 82.53 | 1,394,502 | +0.16(+0.20%) |
May 11, 2020 | 81.29 | 83.43 | 80.51 | 82.37 | 848,574 | +0.44(+0.53%) |
May 08, 2020 | 81.89 | 82.02 | 80.68 | 81.93 | 1,157,686 | +0.97(+1.19%) |
May 07, 2020 | 77.27 | 81.49 | 77.27 | 80.96 | 1,591,250 | +4.67(+6.13%) |
May 06, 2020 | 79.81 | 80.00 | 76.09 | 76.29 | 1,523,057 | -2.54(-3.22%) |
May 05, 2020 | 76.35 | 79.31 | 75.96 | 78.83 | 1,945,770 | +2.84(+3.73%) |
May 04, 2020 | 73.05 | 76.40 | 72.49 | 75.99 | 1,383,709 | +2.49(+3.39%) |