Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 101.24 | 104.10 | 100.73 | 102.66 | 1,057,263 | +2.79(+2.79%) |
Jul 30, 2020 | 98.60 | 100.43 | 98.37 | 99.88 | 853,292 | -0.22(-0.22%) |
Jul 29, 2020 | 98.92 | 100.21 | 98.59 | 100.09 | 1,712,114 | +0.99(+1.00%) |
Jul 28, 2020 | 99.15 | 99.37 | 97.98 | 99.10 | 1,066,512 | +0.22(+0.22%) |
Jul 27, 2020 | 99.46 | 99.46 | 98.21 | 98.88 | 696,600 | -0.38(-0.38%) |
Jul 24, 2020 | 99.58 | 99.78 | 98.91 | 99.26 | 578,783 | -0.10(-0.10%) |
Jul 23, 2020 | 99.96 | 100.66 | 98.94 | 99.36 | 651,320 | -0.40(-0.40%) |
Jul 22, 2020 | 99.39 | 100.00 | 98.61 | 99.76 | 704,510 | +0.39(+0.39%) |
Jul 21, 2020 | 99.76 | 100.50 | 98.95 | 99.37 | 838,073 | -0.09(-0.09%) |
Jul 20, 2020 | 98.51 | 99.76 | 98.51 | 99.46 | 665,930 | +0.55(+0.56%) |
Jul 17, 2020 | 98.34 | 99.38 | 97.81 | 98.90 | 897,595 | +0.96(+0.98%) |
Jul 16, 2020 | 96.69 | 98.34 | 96.12 | 97.95 | 858,962 | +1.01(+1.04%) |
Jul 15, 2020 | 97.48 | 97.56 | 96.24 | 96.93 | 804,221 | +0.40(+0.42%) |
Jul 14, 2020 | 93.87 | 96.63 | 93.87 | 96.53 | 909,280 | +2.72(+2.90%) |
Jul 13, 2020 | 95.22 | 95.56 | 93.45 | 93.81 | 764,916 | -0.88(-0.93%) |
Jul 10, 2020 | 93.39 | 94.78 | 92.96 | 94.69 | 621,710 | +1.48(+1.59%) |
Jul 09, 2020 | 94.13 | 94.25 | 91.69 | 93.21 | 744,044 | -0.75(-0.79%) |
Jul 08, 2020 | 93.60 | 94.19 | 93.04 | 93.95 | 762,081 | +0.67(+0.72%) |
Jul 07, 2020 | 93.21 | 94.40 | 92.86 | 93.29 | 716,779 | +0.75(+0.82%) |
Jul 06, 2020 | 94.56 | 94.56 | 92.22 | 92.53 | 847,284 | -0.44(-0.47%) |
Jul 02, 2020 | 94.28 | 94.48 | 92.61 | 92.97 | 716,778 | -0.01(-0.01%) |
Jul 01, 2020 | 93.48 | 93.88 | 92.56 | 92.98 | 748,339 | -0.13(-0.14%) |
Jun 30, 2020 | 91.29 | 93.68 | 90.98 | 93.11 | 663,046 | +1.74(+1.90%) |
Jun 29, 2020 | 93.12 | 93.12 | 90.71 | 91.38 | 755,023 | -0.96(-1.03%) |
Jun 26, 2020 | 92.31 | 93.52 | 91.65 | 92.33 | 2,170,018 | -0.58(-0.63%) |
Jun 25, 2020 | 90.50 | 93.11 | 89.66 | 92.91 | 911,971 | +2.39(+2.64%) |
Jun 24, 2020 | 91.99 | 92.14 | 89.94 | 90.53 | 1,058,628 | -2.62(-2.81%) |
Jun 23, 2020 | 93.40 | 93.96 | 92.57 | 93.14 | 807,672 | +0.74(+0.81%) |
Jun 22, 2020 | 90.71 | 92.80 | 90.49 | 92.40 | 1,173,613 | +1.91(+2.11%) |
Jun 19, 2020 | 96.38 | 96.47 | 90.49 | 90.49 | 3,066,567 | -4.23(-4.47%) |
Jun 18, 2020 | 93.93 | 96.06 | 93.85 | 94.72 | 932,602 | +0.78(+0.83%) |
Jun 17, 2020 | 91.82 | 94.90 | 91.57 | 93.93 | 1,264,541 | +2.58(+2.82%) |
Jun 16, 2020 | 93.72 | 93.72 | 90.79 | 91.36 | 1,346,001 | +0.50(+0.55%) |
Jun 15, 2020 | 88.84 | 91.77 | 88.34 | 90.86 | 2,140,069 | -0.18(-0.20%) |
Jun 12, 2020 | 92.80 | 92.80 | 89.65 | 91.04 | 2,061,235 | +0.81(+0.90%) |
Jun 11, 2020 | 94.14 | 94.14 | 89.88 | 90.23 | 2,207,131 | -5.67(-5.92%) |
Jun 10, 2020 | 96.29 | 97.66 | 95.88 | 95.90 | 1,223,185 | -0.71(-0.73%) |
Jun 09, 2020 | 96.47 | 97.47 | 95.04 | 96.61 | 1,286,752 | -0.72(-0.74%) |
Jun 08, 2020 | 95.18 | 97.33 | 94.82 | 97.33 | 1,412,782 | +1.38(+1.44%) |
Jun 05, 2020 | 96.31 | 96.98 | 94.57 | 95.94 | 1,444,131 | +2.15(+2.29%) |
Jun 04, 2020 | 92.23 | 94.04 | 91.47 | 93.79 | 802,336 | +0.67(+0.72%) |
Jun 03, 2020 | 91.61 | 93.27 | 91.40 | 93.12 | 833,564 | +2.33(+2.57%) |
Jun 02, 2020 | 89.96 | 91.25 | 89.61 | 90.79 | 1,012,362 | +0.99(+1.10%) |
Jun 01, 2020 | 89.73 | 90.34 | 88.97 | 89.80 | 995,981 | +0.17(+0.19%) |
May 29, 2020 | 89.01 | 90.27 | 88.48 | 89.63 | 1,461,630 | +0.27(+0.30%) |
May 28, 2020 | 90.32 | 90.32 | 88.69 | 89.37 | 1,189,845 | +0.17(+0.19%) |
May 27, 2020 | 89.42 | 89.84 | 88.27 | 89.20 | 1,059,310 | +1.37(+1.56%) |
May 26, 2020 | 88.12 | 88.84 | 87.10 | 87.83 | 1,293,555 | +1.22(+1.41%) |
May 22, 2020 | 86.48 | 86.68 | 85.46 | 86.61 | 946,862 | +0.10(+0.11%) |
May 21, 2020 | 85.70 | 86.72 | 85.25 | 86.52 | 987,520 | +0.29(+0.34%) |
May 20, 2020 | 86.43 | 87.07 | 85.57 | 86.22 | 1,061,146 | +0.45(+0.52%) |
May 19, 2020 | 85.37 | 86.67 | 85.37 | 85.77 | 1,072,223 | -0.08(-0.09%) |
May 18, 2020 | 85.62 | 86.39 | 85.08 | 85.85 | 1,199,218 | +2.92(+3.52%) |
May 15, 2020 | 81.34 | 83.18 | 80.86 | 82.93 | 2,653,780 | +0.70(+0.86%) |
May 14, 2020 | 80.62 | 82.85 | 79.91 | 82.23 | 1,478,904 | +0.63(+0.77%) |
May 13, 2020 | 81.90 | 82.53 | 79.64 | 81.60 | 1,659,707 | -1.14(-1.38%) |
May 12, 2020 | 82.73 | 83.48 | 82.15 | 82.74 | 1,390,911 | +0.16(+0.20%) |
May 11, 2020 | 81.50 | 83.64 | 80.72 | 82.58 | 846,388 | +0.44(+0.53%) |
May 08, 2020 | 82.10 | 82.23 | 80.89 | 82.14 | 1,154,704 | +0.97(+1.19%) |
May 07, 2020 | 77.46 | 81.70 | 77.46 | 81.17 | 1,587,152 | +4.69(+6.13%) |
May 06, 2020 | 80.01 | 80.20 | 76.29 | 76.49 | 1,519,135 | -2.55(-3.22%) |
May 05, 2020 | 76.55 | 79.52 | 76.15 | 79.03 | 1,940,759 | +2.84(+3.73%) |
May 04, 2020 | 73.23 | 76.60 | 72.67 | 76.19 | 1,380,145 | +2.50(+3.39%) |