Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 98.07 | 98.38 | 96.00 | 97.32 | 1,753,967 | -1.52(-1.54%) |
Jul 30, 2020 | 99.73 | 99.75 | 98.06 | 98.84 | 552,011 | -2.21(-2.19%) |
Jul 29, 2020 | 99.63 | 101.30 | 99.45 | 101.05 | 671,430 | +1.99(+2.01%) |
Jul 28, 2020 | 99.89 | 100.31 | 98.89 | 99.06 | 701,157 | -1.40(-1.39%) |
Jul 27, 2020 | 99.46 | 100.62 | 99.10 | 100.45 | 679,250 | +0.70(+0.70%) |
Jul 24, 2020 | 100.05 | 100.39 | 99.32 | 99.76 | 1,125,911 | -0.23(-0.23%) |
Jul 23, 2020 | 99.65 | 101.00 | 98.82 | 99.98 | 753,774 | +0.53(+0.53%) |
Jul 22, 2020 | 98.85 | 102.10 | 98.37 | 99.45 | 1,565,924 | +1.61(+1.64%) |
Jul 21, 2020 | 97.83 | 98.76 | 97.12 | 97.85 | 1,070,799 | +0.90(+0.93%) |
Jul 20, 2020 | 97.18 | 98.30 | 96.35 | 96.95 | 687,725 | -0.98(-1.00%) |
Jul 17, 2020 | 98.25 | 98.87 | 97.37 | 97.93 | 863,709 | +1.14(+1.18%) |
Jul 16, 2020 | 96.17 | 97.83 | 95.77 | 96.79 | 712,674 | +0.18(+0.19%) |
Jul 15, 2020 | 94.97 | 96.91 | 93.66 | 96.61 | 1,057,262 | +3.35(+3.59%) |
Jul 14, 2020 | 91.26 | 93.34 | 90.65 | 93.26 | 1,206,565 | +2.01(+2.21%) |
Jul 13, 2020 | 91.20 | 92.96 | 90.49 | 91.25 | 791,567 | +1.29(+1.43%) |
Jul 10, 2020 | 89.95 | 90.45 | 89.21 | 89.96 | 519,960 | +0.27(+0.31%) |
Jul 09, 2020 | 91.74 | 91.74 | 89.06 | 89.69 | 569,110 | -1.94(-2.12%) |
Jul 08, 2020 | 91.68 | 92.12 | 90.62 | 91.62 | 683,009 | +0.08(+0.08%) |
Jul 07, 2020 | 92.34 | 92.79 | 91.33 | 91.55 | 828,012 | -1.61(-1.73%) |
Jul 06, 2020 | 93.82 | 94.32 | 92.48 | 93.16 | 555,656 | +1.05(+1.14%) |
Jul 02, 2020 | 91.69 | 93.68 | 91.54 | 92.11 | 901,680 | +1.72(+1.90%) |
Jul 01, 2020 | 91.59 | 91.81 | 89.60 | 90.39 | 665,040 | -0.91(-0.99%) |
Jun 30, 2020 | 88.93 | 91.98 | 88.77 | 91.29 | 855,938 | +1.88(+2.10%) |
Jun 29, 2020 | 88.43 | 89.90 | 87.95 | 89.41 | 636,558 | +1.82(+2.08%) |
Jun 26, 2020 | 86.79 | 87.81 | 86.57 | 87.59 | 2,211,312 | +0.33(+0.38%) |
Jun 25, 2020 | 86.44 | 87.39 | 85.12 | 87.26 | 875,857 | +0.38(+0.44%) |
Jun 24, 2020 | 88.63 | 88.66 | 85.89 | 86.88 | 1,040,208 | -2.75(-3.07%) |
Jun 23, 2020 | 91.45 | 91.52 | 89.36 | 89.63 | 826,593 | -0.38(-0.42%) |
Jun 22, 2020 | 89.58 | 90.61 | 88.18 | 90.01 | 965,869 | +0.28(+0.32%) |
Jun 19, 2020 | 93.74 | 93.75 | 89.70 | 89.72 | 1,917,592 | -2.32(-2.52%) |
Jun 18, 2020 | 91.44 | 93.15 | 90.89 | 92.04 | 806,065 | -0.37(-0.40%) |
Jun 17, 2020 | 93.56 | 93.77 | 92.10 | 92.41 | 941,286 | -0.65(-0.70%) |
Jun 16, 2020 | 96.23 | 96.24 | 90.80 | 93.06 | 1,044,719 | +1.01(+1.10%) |
Jun 15, 2020 | 88.24 | 92.55 | 87.95 | 92.05 | 1,121,007 | +0.71(+0.78%) |
Jun 12, 2020 | 94.64 | 94.64 | 88.87 | 91.34 | 1,139,132 | +0.39(+0.43%) |
Jun 11, 2020 | 94.00 | 94.41 | 90.85 | 90.95 | 830,041 | -6.32(-6.49%) |
Jun 10, 2020 | 100.60 | 100.70 | 97.26 | 97.27 | 744,260 | -3.58(-3.55%) |
Jun 09, 2020 | 101.12 | 101.96 | 99.76 | 100.85 | 790,475 | -2.17(-2.11%) |
Jun 08, 2020 | 101.82 | 103.49 | 101.68 | 103.03 | 872,615 | +1.30(+1.27%) |
Jun 05, 2020 | 101.94 | 103.56 | 100.71 | 101.73 | 867,200 | +3.86(+3.94%) |
Jun 04, 2020 | 96.14 | 98.37 | 95.90 | 97.87 | 940,294 | +0.05(+0.05%) |
Jun 03, 2020 | 97.27 | 98.62 | 95.87 | 97.83 | 1,023,893 | +3.99(+4.25%) |
Jun 02, 2020 | 93.31 | 94.27 | 92.58 | 93.84 | 899,797 | +1.42(+1.53%) |
Jun 01, 2020 | 92.13 | 93.18 | 91.60 | 92.42 | 781,402 | +0.47(+0.51%) |
May 29, 2020 | 90.99 | 92.28 | 90.23 | 91.95 | 1,273,353 | +0.21(+0.23%) |
May 28, 2020 | 92.65 | 92.72 | 90.66 | 91.74 | 1,553,799 | +0.24(+0.26%) |
May 27, 2020 | 91.38 | 92.08 | 89.87 | 91.50 | 831,100 | +2.33(+2.62%) |
May 26, 2020 | 87.32 | 90.17 | 86.83 | 89.17 | 1,030,116 | +4.72(+5.59%) |
May 22, 2020 | 85.64 | 85.64 | 83.84 | 84.45 | 920,703 | -1.01(-1.18%) |
May 21, 2020 | 85.25 | 86.33 | 85.17 | 85.45 | 572,792 | -0.19(-0.22%) |
May 20, 2020 | 85.78 | 87.01 | 85.42 | 85.64 | 527,607 | +1.39(+1.65%) |
May 19, 2020 | 84.78 | 85.96 | 83.53 | 84.25 | 768,741 | -0.90(-1.06%) |
May 18, 2020 | 83.66 | 85.94 | 83.03 | 85.15 | 1,326,569 | +5.25(+6.57%) |
May 15, 2020 | 79.79 | 80.67 | 79.11 | 79.90 | 1,009,680 | -0.52(-0.64%) |
May 14, 2020 | 77.10 | 80.70 | 75.13 | 80.42 | 906,685 | +1.96(+2.49%) |
May 13, 2020 | 81.32 | 81.45 | 77.77 | 78.46 | 827,868 | -3.13(-3.84%) |
May 12, 2020 | 85.78 | 86.29 | 81.57 | 81.60 | 740,640 | -3.74(-4.39%) |
May 11, 2020 | 85.40 | 85.98 | 84.32 | 85.34 | 776,641 | -1.42(-1.64%) |
May 08, 2020 | 87.37 | 87.95 | 85.90 | 86.76 | 625,283 | +1.09(+1.27%) |
May 07, 2020 | 86.30 | 87.04 | 85.25 | 85.67 | 643,572 | +0.66(+0.77%) |
May 06, 2020 | 86.43 | 86.69 | 84.87 | 85.01 | 552,705 | -1.43(-1.65%) |
May 05, 2020 | 86.53 | 88.05 | 86.20 | 86.44 | 1,086,825 | +1.18(+1.38%) |
May 04, 2020 | 84.67 | 85.71 | 83.86 | 85.26 | 954,542 | -0.78(-0.91%) |