Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 101.17 | 101.17 | 101.17 | 0 | -1.70(-1.65%) | |
Jul 30, 2020 | 102.79 | 102.91 | 101.08 | 102.87 | 382,943 | -0.19(-0.18%) |
Jul 29, 2020 | 102.79 | 103.37 | 102.12 | 103.06 | 113,341 | +0.39(+0.38%) |
Jul 28, 2020 | 101.65 | 104.59 | 101.00 | 102.67 | 152,857 | -0.87(-0.84%) |
Jul 27, 2020 | 103.48 | 104.12 | 103.03 | 103.54 | 140,841 | +0.07(+0.07%) |
Jul 24, 2020 | 103.57 | 104.24 | 103.27 | 103.47 | 107,820 | -0.63(-0.61%) |
Jul 23, 2020 | 104.17 | 105.26 | 103.67 | 104.10 | 147,946 | +0.27(+0.26%) |
Jul 22, 2020 | 103.59 | 104.19 | 103.04 | 103.83 | 161,308 | +0.27(+0.26%) |
Jul 21, 2020 | 105.60 | 105.99 | 103.54 | 103.56 | 152,150 | -1.87(-1.77%) |
Jul 20, 2020 | 106.12 | 106.52 | 105.43 | 105.43 | 176,361 | -1.14(-1.07%) |
Jul 17, 2020 | 104.71 | 106.62 | 104.14 | 106.57 | 226,978 | +1.77(+1.69%) |
Jul 16, 2020 | 104.59 | 105.47 | 103.26 | 104.80 | 160,170 | -0.22(-0.21%) |
Jul 15, 2020 | 102.98 | 105.19 | 102.98 | 105.02 | 195,310 | +2.40(+2.34%) |
Jul 14, 2020 | 101.45 | 103.14 | 101.41 | 102.62 | 225,960 | +0.56(+0.55%) |
Jul 13, 2020 | 101.20 | 102.22 | 100.79 | 102.06 | 226,208 | +0.76(+0.75%) |
Jul 10, 2020 | 100.50 | 101.38 | 99.82 | 101.30 | 121,454 | +1.20(+1.20%) |
Jul 09, 2020 | 100.36 | 101.14 | 99.28 | 100.10 | 144,708 | -0.34(-0.34%) |
Jul 08, 2020 | 100.96 | 101.30 | 99.36 | 100.44 | 137,482 | -0.70(-0.69%) |
Jul 07, 2020 | 100.92 | 101.42 | 100.01 | 101.14 | 186,023 | +0.05(+0.05%) |
Jul 06, 2020 | 99.18 | 101.67 | 98.85 | 101.09 | 147,458 | +1.79(+1.80%) |
Jul 03, 2020 | 98.87 | 99.40 | 98.59 | 99.30 | 69,325 | -0.12(-0.12%) |
Jul 02, 2020 | 99.87 | 101.00 | 99.23 | 99.42 | 176,105 | -0.03(-0.03%) |
Jun 30, 2020 | 99.45 | 99.45 | 99.45 | 0 | -1.33(-1.32%) | |
Jun 29, 2020 | 97.68 | 101.17 | 97.68 | 100.78 | 251,308 | +3.55(+3.65%) |
Jun 26, 2020 | 98.84 | 98.90 | 96.74 | 97.23 | 240,845 | -1.48(-1.50%) |
Jun 25, 2020 | 97.40 | 98.92 | 97.03 | 98.71 | 255,834 | +1.31(+1.34%) |
Jun 24, 2020 | 96.96 | 97.86 | 96.78 | 97.40 | 180,977 | -0.04(-0.04%) |
Jun 23, 2020 | 98.36 | 98.38 | 96.26 | 97.44 | 332,864 | -0.31(-0.32%) |
Jun 22, 2020 | 98.76 | 99.53 | 97.55 | 97.75 | 358,680 | -1.50(-1.51%) |
Jun 19, 2020 | 98.27 | 99.63 | 97.38 | 99.25 | 882,674 | +1.40(+1.43%) |
Jun 18, 2020 | 98.05 | 98.88 | 97.25 | 97.85 | 111,735 | +0.22(+0.23%) |
Jun 17, 2020 | 99.20 | 99.94 | 97.47 | 97.63 | 151,215 | -1.16(-1.17%) |
Jun 16, 2020 | 99.23 | 100.00 | 98.34 | 98.79 | 171,375 | +0.63(+0.64%) |
Jun 15, 2020 | 96.86 | 98.47 | 96.04 | 98.16 | 154,744 | +0.25(+0.26%) |
Jun 12, 2020 | 96.79 | 98.29 | 96.31 | 97.91 | 251,832 | +2.58(+2.71%) |
Jun 11, 2020 | 96.00 | 96.99 | 95.30 | 95.33 | 223,462 | -1.72(-1.77%) |
Jun 10, 2020 | 96.01 | 97.92 | 95.94 | 97.05 | 252,125 | +1.11(+1.16%) |
Jun 09, 2020 | 96.19 | 96.39 | 95.33 | 95.94 | 207,854 | -0.57(-0.59%) |
Jun 08, 2020 | 97.64 | 98.01 | 96.16 | 96.51 | 146,898 | -0.99(-1.02%) |
Jun 05, 2020 | 98.49 | 98.49 | 96.91 | 97.50 | 193,670 | +1.09(+1.13%) |
Jun 04, 2020 | 98.18 | 98.90 | 96.35 | 96.41 | 239,470 | -2.00(-2.03%) |
Jun 03, 2020 | 98.63 | 99.52 | 97.82 | 98.41 | 147,995 | +0.28(+0.29%) |
Jun 02, 2020 | 97.30 | 98.25 | 96.59 | 98.13 | 138,328 | +1.06(+1.09%) |
Jun 01, 2020 | 99.68 | 99.96 | 96.89 | 97.07 | 107,140 | -2.39(-2.40%) |
May 29, 2020 | 99.38 | 100.00 | 98.01 | 99.46 | 363,176 | +0.54(+0.55%) |
May 28, 2020 | 96.46 | 99.00 | 96.24 | 98.92 | 115,129 | +2.69(+2.80%) |
May 27, 2020 | 97.99 | 98.35 | 95.25 | 96.23 | 284,196 | -0.50(-0.52%) |
May 26, 2020 | 97.29 | 97.53 | 96.05 | 96.73 | 211,627 | +0.18(+0.19%) |
May 25, 2020 | 96.64 | 97.49 | 96.04 | 96.55 | 49,552 | +0.51(+0.53%) |
May 22, 2020 | 96.29 | 97.01 | 95.50 | 96.04 | 195,814 | -0.45(-0.47%) |
May 21, 2020 | 96.95 | 97.23 | 96.30 | 96.49 | 206,777 | -0.50(-0.52%) |
May 20, 2020 | 99.11 | 99.39 | 96.84 | 96.99 | 167,940 | -1.57(-1.59%) |
May 19, 2020 | 97.98 | 98.89 | 97.05 | 98.56 | 169,503 | +1.51(+1.56%) |
May 15, 2020 | 97.05 | 97.05 | 97.05 | 0 | -0.44(-0.45%) | |
May 14, 2020 | 97.54 | 98.36 | 96.14 | 97.49 | 111,558 | -0.26(-0.27%) |
May 13, 2020 | 100.29 | 101.33 | 97.15 | 97.75 | 178,868 | -3.24(-3.21%) |
May 12, 2020 | 101.69 | 102.46 | 100.50 | 100.99 | 342,955 | -1.33(-1.30%) |
May 11, 2020 | 97.72 | 102.50 | 96.85 | 102.32 | 268,346 | +4.43(+4.53%) |
May 08, 2020 | 97.57 | 98.70 | 96.60 | 97.89 | 94,351 | +1.30(+1.35%) |
May 07, 2020 | 99.16 | 99.37 | 96.33 | 96.59 | 142,257 | -2.14(-2.17%) |
May 06, 2020 | 99.88 | 99.88 | 98.37 | 98.73 | 162,159 | -0.47(-0.47%) |
May 05, 2020 | 98.74 | 100.02 | 98.08 | 99.20 | 152,738 | +0.65(+0.66%) |
May 04, 2020 | 97.38 | 98.55 | 97.30 | 98.55 | 154,800 | +0.87(+0.89%) |