Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 96.06 | 96.43 | 95.78 | 96.26 | 740,837 | -0.04(-0.04%) |
Jul 30, 2020 | 96.38 | 96.38 | 96.13 | 96.31 | 388,790 | +0.12(+0.12%) |
Jul 29, 2020 | 95.78 | 96.19 | 95.66 | 96.19 | 578,279 | +0.40(+0.42%) |
Jul 28, 2020 | 96.37 | 96.37 | 95.75 | 95.78 | 372,640 | -0.17(-0.18%) |
Jul 27, 2020 | 96.38 | 96.55 | 95.68 | 95.96 | 795,714 | -0.44(-0.45%) |
Jul 24, 2020 | 96.35 | 96.57 | 96.20 | 96.39 | 675,870 | -0.18(-0.19%) |
Jul 23, 2020 | 96.53 | 96.63 | 96.22 | 96.57 | 354,221 | +0.50(+0.52%) |
Jul 22, 2020 | 96.05 | 96.27 | 95.88 | 96.08 | 469,364 | +0.51(+0.53%) |
Jul 21, 2020 | 95.93 | 96.04 | 95.55 | 95.57 | 720,008 | +0.16(+0.17%) |
Jul 20, 2020 | 95.44 | 95.63 | 95.28 | 95.41 | 498,960 | +0.14(+0.14%) |
Jul 17, 2020 | 94.99 | 95.34 | 94.73 | 95.27 | 478,988 | +0.74(+0.78%) |
Jul 16, 2020 | 94.48 | 94.72 | 94.31 | 94.53 | 927,367 | +0.40(+0.43%) |
Jul 15, 2020 | 94.38 | 94.41 | 94.06 | 94.13 | 474,784 | -0.01(-0.01%) |
Jul 14, 2020 | 93.75 | 94.28 | 93.63 | 94.13 | 423,128 | +0.71(+0.76%) |
Jul 13, 2020 | 93.54 | 93.72 | 93.21 | 93.42 | 565,376 | -0.11(-0.12%) |
Jul 10, 2020 | 94.03 | 94.32 | 93.19 | 93.53 | 706,957 | -0.23(-0.25%) |
Jul 09, 2020 | 93.18 | 94.03 | 93.07 | 93.77 | 1,605,273 | +0.70(+0.76%) |
Jul 08, 2020 | 92.98 | 93.25 | 92.79 | 93.06 | 1,648,723 | +0.11(+0.12%) |
Jul 07, 2020 | 92.69 | 93.13 | 92.46 | 92.95 | 2,358,422 | +0.27(+0.29%) |
Jul 06, 2020 | 92.49 | 92.73 | 92.12 | 92.68 | 752,694 | +0.55(+0.60%) |
Jul 02, 2020 | 92.20 | 92.25 | 91.94 | 92.13 | 421,123 | +0.20(+0.21%) |
Jul 01, 2020 | 91.03 | 92.02 | 91.03 | 91.94 | 479,939 | +0.88(+0.96%) |
Jun 30, 2020 | 91.02 | 91.41 | 90.68 | 91.06 | 697,072 | +0.41(+0.45%) |
Jun 29, 2020 | 90.63 | 90.74 | 90.34 | 90.65 | 663,270 | +0.27(+0.29%) |
Jun 26, 2020 | 90.72 | 90.72 | 89.99 | 90.38 | 407,961 | +0.14(+0.15%) |
Jun 25, 2020 | 90.24 | 90.32 | 89.85 | 90.24 | 463,639 | +0.19(+0.21%) |
Jun 24, 2020 | 90.05 | 90.19 | 89.55 | 90.06 | 504,260 | -0.17(-0.19%) |
Jun 23, 2020 | 90.75 | 90.82 | 90.23 | 90.23 | 672,012 | -0.33(-0.37%) |
Jun 22, 2020 | 90.80 | 91.23 | 90.49 | 90.56 | 384,332 | -0.09(-0.10%) |
Jun 19, 2020 | 90.66 | 90.76 | 90.15 | 90.66 | 452,317 | +0.12(+0.13%) |
Jun 18, 2020 | 90.01 | 90.54 | 89.89 | 90.54 | 607,534 | +0.65(+0.72%) |
Jun 17, 2020 | 90.07 | 90.32 | 89.11 | 89.88 | 1,133,251 | -0.63(-0.70%) |
Jun 16, 2020 | 91.02 | 91.41 | 90.18 | 90.52 | 2,034,514 | -0.29(-0.32%) |
Jun 15, 2020 | 89.04 | 91.42 | 88.69 | 90.81 | 1,123,179 | +1.60(+1.80%) |
Jun 12, 2020 | 89.89 | 90.28 | 88.67 | 89.21 | 732,696 | +0.29(+0.33%) |
Jun 11, 2020 | 89.49 | 90.31 | 87.90 | 88.92 | 1,289,735 | -1.30(-1.44%) |
Jun 10, 2020 | 89.26 | 90.35 | 88.87 | 90.22 | 1,608,218 | +0.97(+1.08%) |
Jun 09, 2020 | 89.63 | 89.73 | 89.18 | 89.25 | 848,685 | -0.19(-0.21%) |
Jun 08, 2020 | 88.87 | 89.64 | 88.84 | 89.44 | 1,631,675 | +0.51(+0.58%) |
Jun 05, 2020 | 88.74 | 89.17 | 88.06 | 88.93 | 1,044,591 | +0.57(+0.64%) |
Jun 04, 2020 | 88.86 | 88.93 | 88.19 | 88.36 | 1,106,119 | -0.30(-0.34%) |
Jun 03, 2020 | 89.08 | 89.18 | 88.53 | 88.66 | 658,461 | -0.24(-0.27%) |
Jun 02, 2020 | 88.74 | 89.10 | 88.65 | 88.90 | 1,014,571 | +0.44(+0.50%) |
Jun 01, 2020 | 88.31 | 88.61 | 88.23 | 88.46 | 702,108 | -0.36(-0.40%) |
May 29, 2020 | 88.26 | 88.97 | 88.01 | 88.82 | 691,440 | +0.98(+1.12%) |
May 28, 2020 | 87.59 | 87.94 | 87.56 | 87.83 | 393,606 | -0.11(-0.13%) |
May 27, 2020 | 87.97 | 87.97 | 87.57 | 87.94 | 361,988 | +0.49(+0.56%) |
May 26, 2020 | 88.06 | 88.33 | 87.33 | 87.46 | 1,612,456 | -0.27(-0.31%) |
May 22, 2020 | 87.74 | 87.88 | 87.55 | 87.73 | 503,301 | -0.06(-0.07%) |
May 21, 2020 | 87.88 | 88.07 | 87.41 | 87.79 | 1,164,418 | +0.11(+0.13%) |
May 20, 2020 | 86.77 | 87.72 | 86.60 | 87.68 | 1,035,099 | +1.40(+1.62%) |
May 19, 2020 | 86.48 | 86.59 | 86.07 | 86.28 | 629,783 | -0.15(-0.17%) |
May 18, 2020 | 86.32 | 86.83 | 86.15 | 86.42 | 2,771,771 | +0.60(+0.70%) |
May 15, 2020 | 85.66 | 86.07 | 85.59 | 85.83 | 563,360 | +0.25(+0.29%) |
May 14, 2020 | 84.58 | 85.60 | 84.56 | 85.58 | 747,338 | +1.32(+1.57%) |
May 13, 2020 | 84.67 | 85.34 | 84.10 | 84.25 | 554,663 | +0.03(+0.04%) |
May 12, 2020 | 84.52 | 84.61 | 83.90 | 84.22 | 1,834,828 | +0.85(+1.02%) |
May 11, 2020 | 83.75 | 83.96 | 83.04 | 83.37 | 1,320,691 | -0.79(-0.94%) |
May 08, 2020 | 84.33 | 84.48 | 83.79 | 84.16 | 1,534,140 | -0.36(-0.42%) |
May 07, 2020 | 84.56 | 85.04 | 84.41 | 84.52 | 1,550,943 | +0.02(+0.02%) |
May 06, 2020 | 85.42 | 85.63 | 84.23 | 84.50 | 851,934 | -1.99(-2.30%) |
May 05, 2020 | 86.07 | 86.68 | 86.01 | 86.49 | 467,395 | +0.09(+0.11%) |
May 04, 2020 | 86.58 | 86.88 | 86.20 | 86.40 | 564,603 | -0.12(-0.14%) |