Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 110.23 | 111.26 | 108.54 | 111.12 | 804,834 | +0.54(+0.48%) |
Jul 30, 2020 | 108.46 | 110.72 | 107.44 | 110.58 | 553,211 | +0.05(+0.04%) |
Jul 29, 2020 | 108.74 | 110.89 | 108.36 | 110.53 | 566,680 | +1.71(+1.57%) |
Jul 28, 2020 | 110.44 | 111.63 | 108.66 | 108.82 | 486,636 | -2.34(-2.11%) |
Jul 27, 2020 | 110.19 | 111.39 | 109.22 | 111.17 | 796,497 | +1.66(+1.52%) |
Jul 24, 2020 | 112.81 | 113.07 | 108.70 | 109.50 | 963,123 | -4.04(-3.56%) |
Jul 23, 2020 | 114.01 | 116.12 | 113.06 | 113.55 | 494,894 | -0.28(-0.24%) |
Jul 22, 2020 | 112.60 | 114.43 | 112.42 | 113.82 | 543,041 | +1.99(+1.78%) |
Jul 21, 2020 | 112.47 | 114.43 | 111.09 | 111.83 | 920,885 | -1.13(-1.00%) |
Jul 20, 2020 | 112.54 | 113.13 | 110.64 | 112.96 | 512,308 | -0.32(-0.28%) |
Jul 17, 2020 | 111.99 | 114.34 | 111.40 | 113.28 | 586,494 | +1.73(+1.55%) |
Jul 16, 2020 | 111.95 | 112.23 | 111.00 | 111.55 | 593,273 | -0.95(-0.85%) |
Jul 15, 2020 | 110.63 | 113.05 | 109.85 | 112.50 | 691,105 | +3.15(+2.88%) |
Jul 14, 2020 | 106.35 | 109.50 | 106.08 | 109.35 | 638,102 | +1.74(+1.62%) |
Jul 13, 2020 | 110.03 | 110.04 | 107.50 | 107.61 | 816,509 | -1.20(-1.11%) |
Jul 10, 2020 | 106.87 | 109.20 | 106.38 | 108.81 | 690,904 | +1.27(+1.18%) |
Jul 09, 2020 | 108.60 | 108.97 | 105.33 | 107.54 | 757,289 | -0.83(-0.77%) |
Jul 08, 2020 | 109.18 | 109.88 | 107.34 | 108.37 | 905,205 | -0.65(-0.60%) |
Jul 07, 2020 | 111.71 | 112.82 | 108.69 | 109.02 | 924,756 | -3.34(-2.97%) |
Jul 06, 2020 | 114.46 | 114.70 | 112.03 | 112.36 | 763,190 | +0.42(+0.38%) |
Jul 02, 2020 | 111.62 | 113.51 | 111.36 | 111.94 | 935,294 | +1.51(+1.37%) |
Jul 01, 2020 | 110.91 | 112.70 | 110.08 | 110.43 | 920,921 | -0.62(-0.56%) |
Jun 30, 2020 | 108.58 | 111.73 | 107.53 | 111.05 | 1,052,725 | +2.08(+1.91%) |
Jun 29, 2020 | 107.68 | 110.08 | 106.58 | 108.97 | 2,000,719 | +5.27(+5.08%) |
Jun 26, 2020 | 107.82 | 107.82 | 103.39 | 103.70 | 2,097,612 | -3.78(-3.51%) |
Jun 25, 2020 | 106.77 | 107.80 | 104.86 | 107.48 | 767,333 | +0.91(+0.85%) |
Jun 24, 2020 | 109.72 | 109.77 | 105.52 | 106.57 | 931,668 | -4.26(-3.85%) |
Jun 23, 2020 | 112.78 | 112.78 | 110.42 | 110.83 | 1,149,093 | -0.23(-0.21%) |
Jun 22, 2020 | 110.87 | 111.43 | 109.58 | 111.06 | 895,859 | -0.73(-0.65%) |
Jun 19, 2020 | 112.66 | 115.66 | 111.19 | 111.79 | 1,487,474 | -0.28(-0.25%) |
Jun 18, 2020 | 111.39 | 112.37 | 110.53 | 112.06 | 735,632 | +0.06(+0.05%) |
Jun 17, 2020 | 114.69 | 115.11 | 111.49 | 112.01 | 818,874 | -2.09(-1.84%) |
Jun 16, 2020 | 112.83 | 115.32 | 110.73 | 114.10 | 1,296,540 | +5.23(+4.80%) |
Jun 15, 2020 | 106.10 | 109.04 | 103.84 | 108.87 | 938,862 | -0.19(-0.18%) |
Jun 12, 2020 | 108.87 | 110.90 | 106.13 | 109.06 | 966,575 | +3.40(+3.22%) |
Jun 11, 2020 | 113.78 | 115.28 | 105.65 | 105.66 | 1,040,603 | -10.68(-9.18%) |
Jun 10, 2020 | 118.63 | 119.02 | 116.12 | 116.34 | 953,266 | -2.58(-2.17%) |
Jun 09, 2020 | 120.98 | 121.53 | 118.80 | 118.92 | 1,389,656 | -3.71(-3.02%) |
Jun 08, 2020 | 120.82 | 123.52 | 119.82 | 122.63 | 1,734,847 | +2.82(+2.35%) |
Jun 05, 2020 | 114.07 | 120.44 | 114.05 | 119.81 | 2,124,709 | +8.21(+7.36%) |
Jun 04, 2020 | 109.35 | 111.83 | 108.98 | 111.59 | 1,152,744 | +1.59(+1.44%) |
Jun 03, 2020 | 108.50 | 110.64 | 108.50 | 110.01 | 678,106 | +1.74(+1.61%) |
Jun 02, 2020 | 107.03 | 108.63 | 106.67 | 108.27 | 922,517 | +1.30(+1.22%) |
Jun 01, 2020 | 105.39 | 108.20 | 104.74 | 106.97 | 635,104 | +0.96(+0.90%) |
May 29, 2020 | 105.55 | 106.58 | 103.56 | 106.01 | 1,266,309 | +1.20(+1.15%) |
May 28, 2020 | 105.14 | 106.73 | 103.60 | 104.81 | 802,366 | -0.66(-0.62%) |
May 27, 2020 | 104.77 | 105.51 | 102.38 | 105.47 | 859,249 | +2.23(+2.16%) |
May 26, 2020 | 103.77 | 105.64 | 103.20 | 103.24 | 983,774 | +2.17(+2.15%) |
May 22, 2020 | 101.54 | 101.99 | 100.76 | 101.07 | 652,927 | -1.68(-1.64%) |
May 21, 2020 | 103.65 | 105.11 | 102.28 | 102.75 | 789,200 | -1.29(-1.24%) |
May 20, 2020 | 100.81 | 104.20 | 100.81 | 104.04 | 1,058,512 | +3.09(+3.06%) |
May 19, 2020 | 101.31 | 103.36 | 100.12 | 100.96 | 936,630 | -0.50(-0.49%) |
May 18, 2020 | 97.61 | 102.09 | 96.67 | 101.45 | 1,861,603 | +8.29(+8.89%) |
May 15, 2020 | 93.36 | 94.12 | 92.31 | 93.17 | 1,352,197 | -1.80(-1.90%) |
May 14, 2020 | 90.75 | 95.09 | 89.30 | 94.97 | 1,142,288 | +1.61(+1.72%) |
May 13, 2020 | 96.20 | 97.89 | 91.92 | 93.36 | 1,005,907 | -3.78(-3.89%) |
May 12, 2020 | 100.38 | 101.27 | 97.12 | 97.14 | 901,592 | -2.85(-2.85%) |
May 11, 2020 | 101.89 | 102.22 | 99.99 | 99.99 | 809,171 | -3.40(-3.29%) |
May 08, 2020 | 102.92 | 104.62 | 102.43 | 103.39 | 613,003 | +1.78(+1.75%) |
May 07, 2020 | 101.42 | 103.72 | 99.99 | 101.61 | 941,449 | -0.09(-0.09%) |
May 06, 2020 | 105.36 | 106.02 | 99.69 | 101.70 | 1,395,132 | -3.07(-2.93%) |
May 05, 2020 | 102.71 | 105.73 | 102.52 | 104.77 | 853,949 | +1.72(+1.66%) |
May 04, 2020 | 101.18 | 103.20 | 99.50 | 103.05 | 760,690 | +1.30(+1.28%) |