Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 113.36 | 115.46 | 113.03 | 115.32 | 129,196 | +1.00(+0.88%) |
Jul 30, 2020 | 115.32 | 117.01 | 113.95 | 114.32 | 119,971 | -2.45(-2.10%) |
Jul 29, 2020 | 117.81 | 120.54 | 115.78 | 116.77 | 82,436 | -1.23(-1.04%) |
Jul 28, 2020 | 107.70 | 120.35 | 107.70 | 118.00 | 240,305 | -3.82(-3.14%) |
Jul 27, 2020 | 120.23 | 122.82 | 119.42 | 121.82 | 111,660 | +1.50(+1.25%) |
Jul 24, 2020 | 122.59 | 123.35 | 119.51 | 120.32 | 109,229 | -1.87(-1.53%) |
Jul 23, 2020 | 120.52 | 123.01 | 120.52 | 122.19 | 90,186 | +2.06(+1.72%) |
Jul 22, 2020 | 118.83 | 120.97 | 117.92 | 120.13 | 96,506 | +0.50(+0.41%) |
Jul 21, 2020 | 120.00 | 121.48 | 119.03 | 119.64 | 101,438 | +1.31(+1.11%) |
Jul 20, 2020 | 119.14 | 119.34 | 116.30 | 118.33 | 81,262 | -1.25(-1.05%) |
Jul 17, 2020 | 119.88 | 121.28 | 118.67 | 119.58 | 114,354 | -0.24(-0.20%) |
Jul 16, 2020 | 117.18 | 120.79 | 116.61 | 119.82 | 120,987 | +1.73(+1.47%) |
Jul 15, 2020 | 117.78 | 121.66 | 117.78 | 118.09 | 140,544 | +1.98(+1.70%) |
Jul 14, 2020 | 114.48 | 116.40 | 113.44 | 116.11 | 79,642 | +2.05(+1.80%) |
Jul 13, 2020 | 114.97 | 115.67 | 113.96 | 114.06 | 66,905 | -0.03(-0.02%) |
Jul 10, 2020 | 112.22 | 114.39 | 111.90 | 114.09 | 110,083 | +1.68(+1.49%) |
Jul 09, 2020 | 115.12 | 115.12 | 111.92 | 112.42 | 74,175 | -2.71(-2.35%) |
Jul 08, 2020 | 115.50 | 115.75 | 113.71 | 115.12 | 81,482 | -0.60(-0.52%) |
Jul 07, 2020 | 115.67 | 116.17 | 113.73 | 115.72 | 98,225 | -1.34(-1.14%) |
Jul 06, 2020 | 118.06 | 118.93 | 116.70 | 117.06 | 112,513 | +1.32(+1.14%) |
Jul 02, 2020 | 118.33 | 119.20 | 114.86 | 115.74 | 76,343 | -0.70(-0.60%) |
Jul 01, 2020 | 119.47 | 121.14 | 115.78 | 116.44 | 72,979 | -2.62(-2.20%) |
Jun 30, 2020 | 117.39 | 119.87 | 116.98 | 119.06 | 133,255 | +2.41(+2.06%) |
Jun 29, 2020 | 112.36 | 117.54 | 111.77 | 116.66 | 96,822 | +5.98(+5.41%) |
Jun 26, 2020 | 112.70 | 113.28 | 110.42 | 110.67 | 321,923 | -3.27(-2.87%) |
Jun 25, 2020 | 113.87 | 114.55 | 112.35 | 113.94 | 101,394 | +0.27(+0.24%) |
Jun 24, 2020 | 117.85 | 118.52 | 113.21 | 113.67 | 124,466 | -5.07(-4.27%) |
Jun 23, 2020 | 119.33 | 119.94 | 117.47 | 118.74 | 77,823 | +0.55(+0.47%) |
Jun 22, 2020 | 118.59 | 118.59 | 116.58 | 118.18 | 73,589 | -0.39(-0.33%) |
Jun 19, 2020 | 121.77 | 121.77 | 118.36 | 118.58 | 138,272 | -2.08(-1.72%) |
Jun 18, 2020 | 122.52 | 122.79 | 119.40 | 120.66 | 50,127 | -1.09(-0.89%) |
Jun 17, 2020 | 123.13 | 123.20 | 120.76 | 121.74 | 64,479 | -1.11(-0.90%) |
Jun 16, 2020 | 123.48 | 124.77 | 120.44 | 122.85 | 64,367 | +1.98(+1.64%) |
Jun 15, 2020 | 115.22 | 121.92 | 114.56 | 120.86 | 76,610 | +2.14(+1.80%) |
Jun 12, 2020 | 119.89 | 119.89 | 116.33 | 118.73 | 82,109 | +3.01(+2.60%) |
Jun 11, 2020 | 122.01 | 122.89 | 115.06 | 115.72 | 148,646 | -9.79(-7.80%) |
Jun 10, 2020 | 127.78 | 128.62 | 125.05 | 125.50 | 65,089 | -2.05(-1.61%) |
Jun 09, 2020 | 131.73 | 131.73 | 127.55 | 127.56 | 80,589 | -5.87(-4.40%) |
Jun 08, 2020 | 131.60 | 133.95 | 130.63 | 133.43 | 101,115 | +3.25(+2.50%) |
Jun 05, 2020 | 128.14 | 132.37 | 127.25 | 130.18 | 117,246 | +6.12(+4.93%) |
Jun 04, 2020 | 121.57 | 125.25 | 121.09 | 124.06 | 104,419 | +1.54(+1.26%) |
Jun 03, 2020 | 122.06 | 125.30 | 120.61 | 122.52 | 95,875 | +2.51(+2.09%) |
Jun 02, 2020 | 122.32 | 122.89 | 119.47 | 120.01 | 114,780 | -2.21(-1.81%) |
Jun 01, 2020 | 120.62 | 124.02 | 118.86 | 122.22 | 104,236 | +2.31(+1.93%) |
May 29, 2020 | 120.03 | 120.37 | 117.75 | 119.91 | 186,758 | -1.14(-0.94%) |
May 28, 2020 | 129.74 | 129.74 | 120.69 | 121.05 | 145,518 | -7.33(-5.71%) |
May 27, 2020 | 123.42 | 128.83 | 122.50 | 128.38 | 163,985 | +7.88(+6.54%) |
May 26, 2020 | 119.94 | 121.51 | 118.78 | 120.50 | 127,982 | +4.46(+3.85%) |
May 22, 2020 | 114.60 | 116.12 | 113.46 | 116.03 | 55,995 | +1.56(+1.36%) |
May 21, 2020 | 117.25 | 117.30 | 114.39 | 114.48 | 124,585 | -2.82(-2.41%) |
May 20, 2020 | 116.80 | 118.86 | 115.39 | 117.30 | 115,514 | +2.60(+2.27%) |
May 19, 2020 | 118.53 | 119.29 | 114.69 | 114.70 | 89,805 | -3.52(-2.98%) |
May 18, 2020 | 116.53 | 119.71 | 116.34 | 118.22 | 90,236 | +5.46(+4.84%) |
May 15, 2020 | 113.33 | 115.59 | 111.89 | 112.76 | 178,176 | -1.42(-1.24%) |
May 14, 2020 | 116.45 | 117.53 | 113.07 | 114.18 | 153,142 | -3.82(-3.24%) |
May 13, 2020 | 117.21 | 118.80 | 115.70 | 118.00 | 181,992 | -0.60(-0.51%) |
May 12, 2020 | 116.79 | 121.48 | 114.20 | 118.61 | 144,635 | +5.29(+4.67%) |
May 11, 2020 | 117.87 | 117.87 | 113.15 | 113.31 | 168,455 | -6.31(-5.28%) |
May 08, 2020 | 113.05 | 119.62 | 113.05 | 119.62 | 216,579 | +8.36(+7.52%) |
May 07, 2020 | 111.03 | 112.76 | 110.38 | 111.26 | 116,774 | +1.21(+1.10%) |
May 06, 2020 | 116.43 | 116.43 | 109.56 | 110.05 | 146,923 | -5.64(-4.88%) |
May 05, 2020 | 114.53 | 117.24 | 114.21 | 115.69 | 173,114 | +2.48(+2.19%) |
May 04, 2020 | 113.23 | 114.23 | 112.12 | 113.21 | 225,483 | -1.84(-1.60%) |