Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 108.32 | 110.80 | 102.25 | 104.46 | 1,700,800 | +0.18(+0.17%) |
Jul 30, 2020 | 101.48 | 104.58 | 100.10 | 104.28 | 763,313 | +1.66(+1.62%) |
Jul 29, 2020 | 100.00 | 104.26 | 99.45 | 102.62 | 602,902 | +3.85(+3.90%) |
Jul 28, 2020 | 99.38 | 101.35 | 98.68 | 98.77 | 507,193 | -0.94(-0.94%) |
Jul 27, 2020 | 100.78 | 100.99 | 96.79 | 99.71 | 723,918 | -0.60(-0.60%) |
Jul 24, 2020 | 101.75 | 102.25 | 93.70 | 100.31 | 988,400 | -3.21(-3.10%) |
Jul 23, 2020 | 103.70 | 108.62 | 102.58 | 103.52 | 767,061 | +0.49(+0.48%) |
Jul 22, 2020 | 103.90 | 105.38 | 102.16 | 103.03 | 428,091 | -0.69(-0.67%) |
Jul 21, 2020 | 102.90 | 105.86 | 102.67 | 103.72 | 574,340 | +1.22(+1.19%) |
Jul 20, 2020 | 104.19 | 104.98 | 101.51 | 102.50 | 577,417 | -0.66(-0.64%) |
Jul 17, 2020 | 99.56 | 104.91 | 98.59 | 103.16 | 1,178,600 | +4.51(+4.57%) |
Jul 16, 2020 | 99.24 | 99.61 | 96.07 | 98.65 | 593,677 | -0.82(-0.82%) |
Jul 15, 2020 | 99.68 | 100.00 | 97.09 | 99.47 | 835,648 | +1.91(+1.96%) |
Jul 14, 2020 | 95.91 | 97.66 | 91.93 | 97.56 | 1,026,120 | +1.67(+1.74%) |
Jul 13, 2020 | 103.15 | 104.50 | 95.09 | 95.89 | 951,429 | -6.87(-6.69%) |
Jul 10, 2020 | 103.82 | 104.87 | 101.66 | 102.76 | 489,200 | -1.35(-1.30%) |
Jul 09, 2020 | 103.99 | 105.23 | 101.12 | 104.11 | 657,340 | +0.30(+0.29%) |
Jul 08, 2020 | 102.17 | 105.77 | 102.17 | 103.81 | 804,193 | +1.83(+1.79%) |
Jul 07, 2020 | 101.69 | 105.98 | 101.25 | 101.98 | 840,176 | +0.28(+0.28%) |
Jul 06, 2020 | 102.73 | 106.18 | 100.07 | 101.70 | 1,956,925 | +3.12(+3.16%) |
Jul 02, 2020 | 99.52 | 103.95 | 98.57 | 98.58 | 1,518,700 | -0.30(-0.30%) |
Jul 01, 2020 | 98.35 | 99.83 | 96.67 | 98.88 | 1,737,115 | -0.04(-0.04%) |
Jun 30, 2020 | 88.13 | 99.33 | 87.00 | 98.92 | 3,247,022 | +11.11(+12.65%) |
Jun 29, 2020 | 86.81 | 88.15 | 84.71 | 87.81 | 1,095,760 | +1.47(+1.70%) |
Jun 26, 2020 | 85.43 | 88.49 | 84.51 | 86.34 | 7,477,700 | +1.40(+1.65%) |
Jun 25, 2020 | 85.40 | 85.80 | 82.80 | 84.94 | 1,031,293 | -0.55(-0.64%) |
Jun 24, 2020 | 88.88 | 90.08 | 84.58 | 85.49 | 1,079,802 | -4.28(-4.77%) |
Jun 23, 2020 | 92.00 | 92.25 | 89.24 | 89.77 | 952,511 | -1.29(-1.42%) |
Jun 22, 2020 | 90.98 | 91.96 | 88.57 | 91.06 | 885,720 | +0.53(+0.59%) |
Jun 19, 2020 | 88.50 | 92.37 | 87.51 | 90.53 | 1,485,300 | +2.74(+3.12%) |
Jun 18, 2020 | 87.80 | 92.95 | 86.46 | 87.79 | 1,591,926 | +1.08(+1.25%) |
Jun 17, 2020 | 81.34 | 89.53 | 80.51 | 86.71 | 3,140,070 | +5.32(+6.54%) |
Jun 16, 2020 | 84.00 | 84.00 | 79.89 | 81.39 | 1,058,809 | -0.87(-1.06%) |
Jun 15, 2020 | 79.72 | 82.36 | 78.08 | 82.26 | 1,374,750 | +1.30(+1.61%) |
Jun 12, 2020 | 81.83 | 82.75 | 78.21 | 80.96 | 961,900 | +1.48(+1.86%) |
Jun 11, 2020 | 79.41 | 80.17 | 77.23 | 79.48 | 1,050,180 | -1.17(-1.45%) |
Jun 10, 2020 | 82.31 | 82.49 | 78.99 | 80.65 | 909,663 | -0.74(-0.91%) |
Jun 09, 2020 | 81.72 | 83.63 | 81.20 | 81.39 | 800,931 | -0.59(-0.72%) |
Jun 08, 2020 | 80.00 | 82.10 | 78.50 | 81.98 | 780,176 | +2.62(+3.30%) |
Jun 05, 2020 | 76.87 | 80.67 | 75.26 | 79.36 | 1,542,100 | +2.02(+2.61%) |
Jun 04, 2020 | 81.87 | 81.87 | 76.85 | 77.34 | 1,102,556 | -4.50(-5.50%) |
Jun 03, 2020 | 82.57 | 82.57 | 80.53 | 81.84 | 652,891 | -0.51(-0.62%) |
Jun 02, 2020 | 85.32 | 85.32 | 80.95 | 82.35 | 817,111 | -2.34(-2.76%) |
Jun 01, 2020 | 83.30 | 86.26 | 82.22 | 84.69 | 787,289 | +1.54(+1.85%) |
May 29, 2020 | 83.53 | 84.90 | 81.71 | 83.15 | 770,200 | -0.07(-0.08%) |
May 28, 2020 | 83.40 | 86.75 | 82.85 | 83.22 | 834,839 | +0.88(+1.07%) |
May 27, 2020 | 84.50 | 84.50 | 77.75 | 82.34 | 1,424,792 | -2.24(-2.65%) |
May 26, 2020 | 89.49 | 89.54 | 84.20 | 84.58 | 660,671 | -3.16(-3.60%) |
May 22, 2020 | 87.62 | 87.95 | 85.62 | 87.74 | 600,000 | +0.11(+0.13%) |
May 21, 2020 | 85.17 | 88.91 | 84.69 | 87.63 | 1,078,538 | +2.46(+2.89%) |
May 20, 2020 | 82.76 | 86.21 | 82.23 | 85.17 | 1,137,573 | +4.17(+5.15%) |
May 19, 2020 | 84.11 | 86.06 | 80.85 | 81.00 | 1,004,135 | -3.33(-3.95%) |
May 18, 2020 | 90.00 | 92.37 | 84.12 | 84.33 | 1,303,128 | -3.87(-4.39%) |
May 15, 2020 | 84.78 | 88.32 | 84.39 | 88.20 | 765,300 | +3.45(+4.07%) |
May 14, 2020 | 82.46 | 85.01 | 81.03 | 84.75 | 1,114,471 | +1.02(+1.22%) |
May 13, 2020 | 86.10 | 87.77 | 82.20 | 83.73 | 1,667,263 | -2.86(-3.30%) |
May 12, 2020 | 90.00 | 91.44 | 86.58 | 86.59 | 1,515,113 | -4.40(-4.84%) |
May 11, 2020 | 85.22 | 91.85 | 83.83 | 90.99 | 1,499,653 | +3.21(+3.66%) |
May 08, 2020 | 90.46 | 90.49 | 87.03 | 87.78 | 1,036,700 | -1.83(-2.04%) |
May 07, 2020 | 88.00 | 90.28 | 86.91 | 89.61 | 1,224,651 | +2.57(+2.95%) |
May 06, 2020 | 85.63 | 88.01 | 85.41 | 87.04 | 1,334,624 | +2.25(+2.65%) |
May 05, 2020 | 82.38 | 86.70 | 80.57 | 84.79 | 1,508,313 | +2.66(+3.24%) |
May 04, 2020 | 78.16 | 82.78 | 77.50 | 82.13 | 1,507,718 | +1.91(+2.38%) |