Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 117.62 | 117.62 | 115.02 | 117.02 | 141,686 | -0.96(-0.81%) |
Jul 30, 2020 | 118.62 | 119.62 | 117.21 | 117.98 | 129,750 | -2.36(-1.96%) |
Jul 29, 2020 | 118.76 | 121.08 | 118.30 | 120.33 | 171,468 | +2.27(+1.92%) |
Jul 28, 2020 | 120.86 | 121.57 | 117.82 | 118.06 | 197,799 | -3.59(-2.95%) |
Jul 27, 2020 | 120.74 | 122.54 | 119.04 | 121.66 | 129,545 | +0.26(+0.22%) |
Jul 24, 2020 | 120.88 | 124.11 | 120.36 | 121.39 | 159,604 | +0.35(+0.29%) |
Jul 23, 2020 | 118.30 | 126.21 | 118.30 | 121.05 | 274,097 | +6.30(+5.49%) |
Jul 22, 2020 | 113.69 | 115.64 | 113.69 | 114.75 | 99,354 | +0.70(+0.62%) |
Jul 21, 2020 | 114.20 | 115.28 | 113.53 | 114.05 | 91,728 | +1.53(+1.36%) |
Jul 20, 2020 | 113.28 | 113.28 | 111.98 | 112.52 | 79,345 | -0.53(-0.47%) |
Jul 17, 2020 | 113.10 | 113.71 | 113.02 | 113.05 | 89,589 | +0.29(+0.26%) |
Jul 16, 2020 | 113.25 | 114.16 | 111.87 | 112.76 | 106,456 | -0.69(-0.60%) |
Jul 15, 2020 | 112.00 | 113.99 | 110.85 | 113.45 | 181,195 | +3.72(+3.39%) |
Jul 14, 2020 | 108.38 | 110.88 | 108.18 | 109.73 | 158,541 | +0.78(+0.72%) |
Jul 13, 2020 | 111.88 | 111.88 | 108.77 | 108.95 | 169,605 | -1.86(-1.68%) |
Jul 10, 2020 | 108.60 | 110.92 | 108.60 | 110.81 | 83,686 | +3.08(+2.86%) |
Jul 09, 2020 | 109.68 | 109.82 | 106.30 | 107.73 | 121,665 | -2.35(-2.13%) |
Jul 08, 2020 | 113.55 | 114.32 | 109.13 | 110.08 | 193,891 | -2.74(-2.43%) |
Jul 07, 2020 | 112.51 | 115.37 | 111.67 | 112.82 | 183,036 | +3.00(+2.73%) |
Jul 06, 2020 | 112.00 | 112.61 | 108.62 | 109.82 | 111,157 | +0.07(+0.06%) |
Jul 02, 2020 | 109.95 | 111.05 | 108.91 | 109.75 | 119,004 | +1.95(+1.81%) |
Jul 01, 2020 | 109.89 | 110.03 | 106.62 | 107.80 | 149,918 | -1.90(-1.73%) |
Jun 30, 2020 | 106.76 | 110.31 | 106.76 | 109.70 | 135,226 | +2.44(+2.28%) |
Jun 29, 2020 | 104.43 | 107.34 | 104.42 | 107.26 | 113,356 | +4.15(+4.03%) |
Jun 26, 2020 | 102.19 | 103.48 | 101.19 | 103.11 | 221,333 | -0.03(-0.03%) |
Jun 25, 2020 | 101.52 | 103.43 | 101.33 | 103.14 | 125,486 | +0.84(+0.82%) |
Jun 24, 2020 | 103.68 | 104.35 | 101.16 | 102.30 | 181,761 | -2.67(-2.55%) |
Jun 23, 2020 | 106.31 | 106.69 | 104.65 | 104.97 | 161,859 | +0.09(+0.08%) |
Jun 22, 2020 | 106.67 | 106.67 | 103.89 | 104.88 | 176,172 | -2.79(-2.59%) |
Jun 19, 2020 | 109.38 | 110.17 | 106.62 | 107.67 | 317,963 | -0.54(-0.50%) |
Jun 18, 2020 | 107.06 | 109.58 | 107.06 | 108.21 | 207,584 | -0.49(-0.45%) |
Jun 17, 2020 | 113.26 | 113.55 | 108.19 | 108.70 | 164,699 | -3.84(-3.41%) |
Jun 16, 2020 | 110.44 | 115.13 | 110.31 | 112.53 | 356,619 | +6.58(+6.22%) |
Jun 15, 2020 | 100.61 | 106.73 | 100.09 | 105.95 | 213,614 | +2.86(+2.77%) |
Jun 12, 2020 | 106.99 | 106.99 | 100.16 | 103.09 | 258,885 | -0.97(-0.93%) |
Jun 11, 2020 | 107.20 | 107.80 | 103.99 | 104.06 | 185,085 | -6.51(-5.89%) |
Jun 10, 2020 | 115.36 | 115.36 | 110.42 | 110.57 | 190,122 | -5.31(-4.58%) |
Jun 09, 2020 | 117.78 | 117.83 | 115.25 | 115.88 | 168,749 | -3.35(-2.81%) |
Jun 08, 2020 | 120.59 | 122.44 | 118.85 | 119.23 | 94,581 | -0.91(-0.76%) |
Jun 05, 2020 | 119.78 | 123.41 | 119.00 | 120.14 | 127,622 | +3.87(+3.33%) |
Jun 04, 2020 | 114.52 | 116.40 | 113.80 | 116.27 | 148,742 | +1.08(+0.93%) |
Jun 03, 2020 | 112.53 | 115.38 | 112.53 | 115.19 | 141,441 | +3.78(+3.39%) |
Jun 02, 2020 | 111.61 | 112.03 | 110.14 | 111.41 | 207,111 | +1.16(+1.05%) |
Jun 01, 2020 | 109.81 | 111.23 | 109.33 | 110.25 | 166,342 | +0.64(+0.59%) |
May 29, 2020 | 110.24 | 110.24 | 107.88 | 109.60 | 181,084 | +0.60(+0.55%) |
May 28, 2020 | 110.86 | 110.96 | 108.09 | 109.01 | 124,911 | -0.64(-0.59%) |
May 27, 2020 | 107.98 | 109.65 | 106.25 | 109.65 | 281,332 | +3.79(+3.58%) |
May 26, 2020 | 104.30 | 108.02 | 104.30 | 105.86 | 348,708 | +4.32(+4.25%) |
May 22, 2020 | 102.72 | 103.04 | 100.87 | 101.55 | 159,242 | -1.38(-1.34%) |
May 21, 2020 | 101.04 | 103.39 | 101.04 | 102.92 | 150,835 | +1.30(+1.28%) |
May 20, 2020 | 102.08 | 102.14 | 100.62 | 101.62 | 206,337 | +1.38(+1.38%) |
May 19, 2020 | 102.46 | 104.03 | 100.17 | 100.24 | 122,465 | -2.35(-2.29%) |
May 18, 2020 | 100.27 | 103.16 | 99.56 | 102.58 | 376,504 | +5.21(+5.35%) |
May 15, 2020 | 97.58 | 100.25 | 97.03 | 97.37 | 477,830 | -1.13(-1.15%) |
May 14, 2020 | 95.84 | 98.72 | 94.22 | 98.51 | 144,760 | +0.88(+0.91%) |
May 13, 2020 | 100.89 | 101.12 | 96.12 | 97.62 | 164,130 | -3.90(-3.84%) |
May 12, 2020 | 106.86 | 106.86 | 101.43 | 101.53 | 105,094 | -4.40(-4.16%) |
May 11, 2020 | 105.06 | 106.84 | 104.31 | 105.93 | 173,117 | -0.73(-0.69%) |
May 08, 2020 | 104.89 | 107.47 | 104.89 | 106.66 | 272,198 | +1.88(+1.79%) |
May 07, 2020 | 104.41 | 106.53 | 104.16 | 104.79 | 239,011 | +0.38(+0.36%) |
May 06, 2020 | 108.86 | 109.79 | 104.29 | 104.41 | 158,626 | -4.31(-3.96%) |
May 05, 2020 | 112.06 | 112.94 | 108.53 | 108.72 | 112,593 | -1.60(-1.45%) |
May 04, 2020 | 108.42 | 110.33 | 106.22 | 110.31 | 200,684 | +1.28(+1.17%) |