Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 93.38 | 94.04 | 93.28 | 93.75 | 228,825 | -0.12(-0.12%) |
Jul 30, 2020 | 93.83 | 93.93 | 93.69 | 93.87 | 171,073 | +0.60(+0.65%) |
Jul 29, 2020 | 93.31 | 93.45 | 92.80 | 93.27 | 212,945 | -0.13(-0.14%) |
Jul 28, 2020 | 93.00 | 93.45 | 92.97 | 93.40 | 580,541 | +0.62(+0.67%) |
Jul 27, 2020 | 93.39 | 93.42 | 92.73 | 92.78 | 386,537 | -0.35(-0.38%) |
Jul 24, 2020 | 92.78 | 93.22 | 92.69 | 93.13 | 156,734 | -0.01(-0.01%) |
Jul 23, 2020 | 92.74 | 93.19 | 92.52 | 93.14 | 181,989 | +1.01(+1.09%) |
Jul 22, 2020 | 92.36 | 92.46 | 92.07 | 92.13 | 171,912 | +0.26(+0.28%) |
Jul 21, 2020 | 91.87 | 92.08 | 91.75 | 91.87 | 246,122 | +0.10(+0.11%) |
Jul 20, 2020 | 91.97 | 92.01 | 91.62 | 91.77 | 473,048 | +0.19(+0.21%) |
Jul 17, 2020 | 91.86 | 91.88 | 91.41 | 91.58 | 734,684 | -0.16(-0.18%) |
Jul 16, 2020 | 91.89 | 92.08 | 91.74 | 91.74 | 157,830 | +0.40(+0.43%) |
Jul 15, 2020 | 91.11 | 91.66 | 91.09 | 91.35 | 187,806 | -0.40(-0.43%) |
Jul 14, 2020 | 92.22 | 92.28 | 91.66 | 91.74 | 206,591 | +0.13(+0.14%) |
Jul 13, 2020 | 90.92 | 91.66 | 90.79 | 91.62 | 476,195 | +0.29(+0.32%) |
Jul 10, 2020 | 92.24 | 92.33 | 91.27 | 91.33 | 228,825 | -0.45(-0.49%) |
Jul 09, 2020 | 90.50 | 91.93 | 90.49 | 91.78 | 261,954 | +1.37(+1.51%) |
Jul 08, 2020 | 90.31 | 90.61 | 90.05 | 90.41 | 206,627 | -0.35(-0.39%) |
Jul 07, 2020 | 89.80 | 90.82 | 89.72 | 90.76 | 276,438 | +1.22(+1.37%) |
Jul 06, 2020 | 89.24 | 89.59 | 88.97 | 89.54 | 534,684 | -0.31(-0.34%) |
Jul 02, 2020 | 89.42 | 89.99 | 89.21 | 89.84 | 214,717 | +0.05(+0.05%) |
Jul 01, 2020 | 89.52 | 89.88 | 89.15 | 89.80 | 261,177 | -0.18(-0.20%) |
Jun 30, 2020 | 90.72 | 90.72 | 89.76 | 89.98 | 470,547 | -0.42(-0.47%) |
Jun 29, 2020 | 90.48 | 90.69 | 90.27 | 90.41 | 431,413 | -0.27(-0.30%) |
Jun 26, 2020 | 90.19 | 90.71 | 90.13 | 90.68 | 325,272 | +0.94(+1.05%) |
Jun 25, 2020 | 90.16 | 90.20 | 89.71 | 89.73 | 215,579 | +0.21(+0.23%) |
Jun 24, 2020 | 88.72 | 89.55 | 88.72 | 89.53 | 260,045 | +0.89(+1.00%) |
Jun 23, 2020 | 88.67 | 88.98 | 88.51 | 88.64 | 307,909 | -0.50(-0.56%) |
Jun 22, 2020 | 89.62 | 89.71 | 89.00 | 89.14 | 203,295 | -0.01(-0.01%) |
Jun 19, 2020 | 88.42 | 89.23 | 88.42 | 89.15 | 174,094 | +0.04(+0.05%) |
Jun 18, 2020 | 89.01 | 89.21 | 88.81 | 89.10 | 144,296 | +0.92(+1.04%) |
Jun 17, 2020 | 88.04 | 88.32 | 87.57 | 88.19 | 238,511 | +0.24(+0.28%) |
Jun 16, 2020 | 87.56 | 88.53 | 87.20 | 87.94 | 363,902 | -1.21(-1.36%) |
Jun 15, 2020 | 89.98 | 90.10 | 89.05 | 89.16 | 580,617 | +0.03(+0.03%) |
Jun 12, 2020 | 89.15 | 89.83 | 88.99 | 89.13 | 332,836 | -0.86(-0.96%) |
Jun 11, 2020 | 89.62 | 90.11 | 89.35 | 89.99 | 343,959 | +1.70(+1.92%) |
Jun 10, 2020 | 87.48 | 88.37 | 87.39 | 88.29 | 290,106 | +1.23(+1.41%) |
Jun 09, 2020 | 87.35 | 87.69 | 86.95 | 87.06 | 288,274 | +0.98(+1.14%) |
Jun 08, 2020 | 85.26 | 86.17 | 85.25 | 86.08 | 278,721 | +0.23(+0.27%) |
Jun 05, 2020 | 85.02 | 85.85 | 84.24 | 85.85 | 1,407,547 | -0.61(-0.71%) |
Jun 04, 2020 | 87.33 | 87.37 | 86.41 | 86.46 | 289,092 | -1.19(-1.35%) |
Jun 03, 2020 | 88.04 | 88.10 | 87.34 | 87.65 | 411,399 | -1.20(-1.35%) |
Jun 02, 2020 | 88.81 | 89.08 | 88.60 | 88.84 | 2,369,475 | -0.26(-0.29%) |
Jun 01, 2020 | 89.05 | 89.20 | 88.82 | 89.10 | 308,363 | -0.57(-0.64%) |
May 29, 2020 | 89.29 | 89.92 | 89.09 | 89.67 | 666,151 | +0.58(+0.65%) |
May 28, 2020 | 88.87 | 89.15 | 88.70 | 89.09 | 335,747 | -0.32(-0.36%) |
May 27, 2020 | 89.28 | 89.77 | 89.16 | 89.41 | 313,430 | -0.12(-0.13%) |
May 26, 2020 | 89.77 | 89.77 | 89.36 | 89.53 | 194,548 | -1.14(-1.26%) |
May 22, 2020 | 90.28 | 90.80 | 90.21 | 90.67 | 155,312 | +0.43(+0.48%) |
May 21, 2020 | 90.37 | 90.61 | 90.06 | 90.24 | 125,497 | +0.32(+0.36%) |
May 20, 2020 | 89.47 | 90.27 | 89.33 | 89.92 | 179,673 | +0.18(+0.20%) |
May 19, 2020 | 89.07 | 89.74 | 89.06 | 89.74 | 219,454 | +0.35(+0.39%) |
May 18, 2020 | 90.37 | 90.45 | 89.06 | 89.39 | 373,245 | -1.88(-2.06%) |
May 15, 2020 | 92.18 | 92.23 | 91.09 | 91.26 | 518,080 | -0.30(-0.32%) |
May 14, 2020 | 91.70 | 92.09 | 91.50 | 91.56 | 403,851 | +0.84(+0.93%) |
May 13, 2020 | 90.51 | 91.12 | 90.33 | 90.71 | 190,635 | +0.59(+0.66%) |
May 12, 2020 | 89.50 | 90.37 | 89.47 | 90.12 | 302,809 | +0.88(+0.99%) |
May 11, 2020 | 89.72 | 90.00 | 88.92 | 89.24 | 442,450 | -0.68(-0.76%) |
May 08, 2020 | 90.16 | 90.68 | 89.73 | 89.92 | 484,322 | -1.16(-1.27%) |
May 07, 2020 | 89.66 | 91.19 | 89.58 | 91.08 | 188,863 | +1.45(+1.62%) |
May 06, 2020 | 89.49 | 89.71 | 88.87 | 89.63 | 356,109 | -1.37(-1.51%) |
May 05, 2020 | 90.66 | 91.07 | 90.48 | 91.00 | 669,797 | -0.49(-0.54%) |
May 04, 2020 | 91.76 | 91.79 | 91.17 | 91.50 | 322,822 | -0.40(-0.44%) |