Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 101.05 | 102.28 | 97.88 | 100.15 | 298,200 | -1.43(-1.41%) |
Jul 30, 2020 | 102.11 | 103.32 | 100.24 | 101.58 | 218,984 | -2.47(-2.37%) |
Jul 29, 2020 | 104.11 | 105.30 | 101.68 | 104.05 | 257,320 | +0.51(+0.49%) |
Jul 28, 2020 | 107.54 | 108.20 | 103.00 | 103.54 | 392,402 | -5.23(-4.81%) |
Jul 27, 2020 | 105.68 | 109.82 | 104.57 | 108.77 | 366,048 | +4.19(+4.01%) |
Jul 24, 2020 | 103.23 | 105.62 | 102.47 | 104.58 | 334,600 | -1.57(-1.48%) |
Jul 23, 2020 | 106.76 | 109.73 | 105.12 | 106.15 | 507,774 | +0.11(+0.10%) |
Jul 22, 2020 | 100.29 | 106.23 | 100.29 | 106.04 | 245,523 | +6.25(+6.26%) |
Jul 21, 2020 | 99.22 | 100.94 | 99.01 | 99.79 | 174,253 | +1.55(+1.58%) |
Jul 20, 2020 | 99.30 | 99.76 | 96.71 | 98.24 | 100,214 | -1.01(-1.02%) |
Jul 17, 2020 | 101.43 | 101.43 | 97.67 | 99.25 | 168,900 | -1.93(-1.91%) |
Jul 16, 2020 | 100.34 | 103.86 | 99.52 | 101.18 | 215,223 | +0.08(+0.08%) |
Jul 15, 2020 | 100.34 | 101.80 | 98.07 | 101.10 | 280,945 | +4.01(+4.13%) |
Jul 14, 2020 | 89.95 | 97.23 | 89.95 | 97.09 | 251,493 | +6.65(+7.35%) |
Jul 13, 2020 | 92.40 | 95.79 | 90.26 | 90.44 | 344,698 | -1.56(-1.70%) |
Jul 10, 2020 | 88.74 | 92.10 | 87.56 | 92.00 | 245,900 | +3.84(+4.36%) |
Jul 09, 2020 | 91.50 | 92.35 | 86.39 | 88.16 | 277,752 | -3.85(-4.18%) |
Jul 08, 2020 | 86.54 | 92.06 | 85.81 | 92.01 | 437,723 | +6.28(+7.33%) |
Jul 07, 2020 | 82.00 | 85.94 | 81.13 | 85.73 | 534,563 | +7.32(+9.34%) |
Jul 06, 2020 | 78.88 | 79.95 | 77.45 | 78.41 | 151,756 | +1.82(+2.38%) |
Jul 02, 2020 | 77.56 | 79.01 | 76.23 | 76.59 | 102,000 | +1.24(+1.65%) |
Jul 01, 2020 | 77.72 | 79.08 | 75.22 | 75.35 | 147,439 | -1.98(-2.56%) |
Jun 30, 2020 | 77.99 | 78.82 | 76.90 | 77.33 | 106,048 | -1.12(-1.43%) |
Jun 29, 2020 | 74.74 | 79.03 | 73.09 | 78.45 | 136,139 | +5.36(+7.33%) |
Jun 26, 2020 | 73.75 | 75.16 | 72.34 | 73.09 | 481,000 | -1.27(-1.71%) |
Jun 25, 2020 | 72.32 | 74.56 | 71.96 | 74.36 | 149,870 | +1.32(+1.81%) |
Jun 24, 2020 | 75.26 | 75.50 | 72.28 | 73.04 | 163,281 | -3.57(-4.66%) |
Jun 23, 2020 | 77.13 | 77.32 | 75.36 | 76.61 | 158,744 | +0.73(+0.96%) |
Jun 22, 2020 | 73.79 | 76.65 | 72.99 | 75.88 | 201,300 | +0.90(+1.20%) |
Jun 19, 2020 | 78.95 | 78.95 | 74.50 | 74.98 | 315,500 | -3.05(-3.91%) |
Jun 18, 2020 | 76.62 | 79.58 | 76.62 | 78.03 | 178,530 | +0.10(+0.13%) |
Jun 17, 2020 | 79.62 | 80.78 | 77.75 | 77.93 | 119,332 | -1.81(-2.27%) |
Jun 16, 2020 | 82.63 | 83.48 | 78.46 | 79.74 | 124,963 | +1.69(+2.17%) |
Jun 15, 2020 | 72.57 | 78.30 | 72.57 | 78.05 | 149,984 | +1.98(+2.60%) |
Jun 12, 2020 | 77.90 | 78.32 | 73.80 | 76.07 | 403,800 | +2.14(+2.89%) |
Jun 11, 2020 | 73.45 | 75.25 | 72.30 | 73.93 | 223,121 | -4.18(-5.35%) |
Jun 10, 2020 | 80.73 | 81.15 | 76.84 | 78.11 | 250,603 | -3.41(-4.18%) |
Jun 09, 2020 | 81.07 | 82.86 | 79.72 | 81.52 | 199,981 | -1.09(-1.32%) |
Jun 08, 2020 | 83.08 | 86.12 | 81.96 | 82.61 | 553,951 | +1.11(+1.36%) |
Jun 05, 2020 | 85.95 | 87.87 | 80.97 | 81.50 | 331,200 | +0.85(+1.05%) |
Jun 04, 2020 | 77.55 | 81.79 | 76.98 | 80.65 | 183,776 | +1.76(+2.23%) |
Jun 03, 2020 | 75.98 | 80.16 | 75.98 | 78.89 | 273,182 | +4.64(+6.25%) |
Jun 02, 2020 | 73.84 | 75.45 | 73.34 | 74.25 | 154,441 | +1.50(+2.06%) |
Jun 01, 2020 | 73.28 | 74.58 | 72.00 | 72.75 | 157,074 | +0.47(+0.65%) |
May 29, 2020 | 74.64 | 75.21 | 72.07 | 72.28 | 213,600 | -3.93(-5.16%) |
May 28, 2020 | 80.02 | 80.05 | 75.84 | 76.21 | 172,729 | -2.87(-3.63%) |
May 27, 2020 | 79.53 | 81.86 | 77.06 | 79.08 | 303,560 | +1.69(+2.18%) |
May 26, 2020 | 76.08 | 78.26 | 75.67 | 77.39 | 198,744 | +5.32(+7.38%) |
May 22, 2020 | 73.73 | 74.28 | 70.26 | 72.07 | 113,500 | -0.90(-1.23%) |
May 21, 2020 | 70.58 | 74.78 | 69.26 | 72.97 | 236,377 | +2.26(+3.20%) |
May 20, 2020 | 70.65 | 72.10 | 70.13 | 70.71 | 234,789 | +1.91(+2.78%) |
May 19, 2020 | 69.95 | 71.95 | 68.16 | 68.80 | 215,689 | -1.81(-2.56%) |
May 18, 2020 | 67.25 | 71.06 | 67.02 | 70.61 | 228,151 | +8.31(+13.34%) |
May 15, 2020 | 60.20 | 62.35 | 59.74 | 62.30 | 155,200 | +1.65(+2.72%) |
May 14, 2020 | 56.45 | 60.74 | 56.01 | 60.65 | 325,379 | +2.11(+3.60%) |
May 13, 2020 | 63.05 | 63.05 | 57.10 | 58.54 | 330,473 | -5.16(-8.10%) |
May 12, 2020 | 67.30 | 67.89 | 63.70 | 63.70 | 246,176 | -3.08(-4.61%) |
May 11, 2020 | 69.22 | 69.22 | 65.79 | 66.78 | 229,998 | -2.74(-3.94%) |
May 08, 2020 | 68.52 | 69.61 | 67.60 | 69.52 | 226,700 | +4.12(+6.30%) |
May 07, 2020 | 66.08 | 67.42 | 64.98 | 65.40 | 278,166 | +0.51(+0.79%) |
May 06, 2020 | 68.55 | 69.04 | 63.48 | 64.89 | 339,274 | -2.56(-3.80%) |
May 05, 2020 | 69.09 | 71.77 | 66.46 | 67.45 | 367,406 | +1.47(+2.23%) |
May 04, 2020 | 64.58 | 66.00 | 64.12 | 65.98 | 267,915 | +0.25(+0.38%) |