Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 96.84 | 98.68 | 95.23 | 97.99 | 304,507 | +2.95(+3.11%) |
Jul 30, 2020 | 95.90 | 97.26 | 94.68 | 95.03 | 146,383 | -2.14(-2.20%) |
Jul 29, 2020 | 96.92 | 98.32 | 96.54 | 97.17 | 103,161 | +0.78(+0.81%) |
Jul 28, 2020 | 97.93 | 97.93 | 96.02 | 96.39 | 66,902 | -1.97(-2.01%) |
Jul 27, 2020 | 96.21 | 98.75 | 96.21 | 98.37 | 97,335 | +2.38(+2.48%) |
Jul 24, 2020 | 97.55 | 97.58 | 95.49 | 95.98 | 123,603 | -1.77(-1.81%) |
Jul 23, 2020 | 96.29 | 98.08 | 96.29 | 97.75 | 132,202 | +1.62(+1.69%) |
Jul 22, 2020 | 96.27 | 97.56 | 95.47 | 96.13 | 102,791 | -0.64(-0.66%) |
Jul 21, 2020 | 96.27 | 97.68 | 96.10 | 96.76 | 175,402 | +1.49(+1.56%) |
Jul 20, 2020 | 96.17 | 97.70 | 95.17 | 95.28 | 64,504 | -2.17(-2.23%) |
Jul 17, 2020 | 96.66 | 98.10 | 96.66 | 97.45 | 138,747 | +0.98(+1.01%) |
Jul 16, 2020 | 96.03 | 97.30 | 95.89 | 96.47 | 123,822 | +0.21(+0.21%) |
Jul 15, 2020 | 95.33 | 97.46 | 95.33 | 96.27 | 175,964 | +2.73(+2.92%) |
Jul 14, 2020 | 91.37 | 93.75 | 90.99 | 93.54 | 84,814 | +1.83(+1.99%) |
Jul 13, 2020 | 93.18 | 94.23 | 91.58 | 91.71 | 98,622 | -0.50(-0.54%) |
Jul 10, 2020 | 89.61 | 92.37 | 89.52 | 92.21 | 87,996 | +2.68(+2.99%) |
Jul 09, 2020 | 90.01 | 90.20 | 88.06 | 89.53 | 105,090 | -0.10(-0.11%) |
Jul 08, 2020 | 90.95 | 91.49 | 87.65 | 89.63 | 171,657 | -1.66(-1.82%) |
Jul 07, 2020 | 90.17 | 92.38 | 90.17 | 91.29 | 186,754 | +0.25(+0.28%) |
Jul 06, 2020 | 93.68 | 93.80 | 89.90 | 91.04 | 98,547 | -0.99(-1.07%) |
Jul 02, 2020 | 90.93 | 92.05 | 90.93 | 92.02 | 176,503 | +2.36(+2.63%) |
Jul 01, 2020 | 93.39 | 93.54 | 89.23 | 89.67 | 196,694 | -3.04(-3.28%) |
Jun 30, 2020 | 92.06 | 93.70 | 91.27 | 92.71 | 185,471 | +0.52(+0.56%) |
Jun 29, 2020 | 86.51 | 93.05 | 85.99 | 92.19 | 208,365 | +6.83(+8.00%) |
Jun 26, 2020 | 88.39 | 89.29 | 84.84 | 85.36 | 338,989 | -3.81(-4.27%) |
Jun 25, 2020 | 88.14 | 89.65 | 87.51 | 89.17 | 119,343 | +0.63(+0.71%) |
Jun 24, 2020 | 90.93 | 91.55 | 88.09 | 88.54 | 162,745 | -3.33(-3.63%) |
Jun 23, 2020 | 92.28 | 92.52 | 90.86 | 91.88 | 192,900 | +0.81(+0.89%) |
Jun 22, 2020 | 87.39 | 91.30 | 85.96 | 91.07 | 225,394 | +2.44(+2.76%) |
Jun 19, 2020 | 91.26 | 93.49 | 87.68 | 88.62 | 256,314 | -1.80(-1.99%) |
Jun 18, 2020 | 89.73 | 90.96 | 89.66 | 90.42 | 87,104 | -0.62(-0.68%) |
Jun 17, 2020 | 91.99 | 93.44 | 90.63 | 91.04 | 75,144 | -1.03(-1.11%) |
Jun 16, 2020 | 93.04 | 95.30 | 90.98 | 92.06 | 109,529 | +0.66(+0.73%) |
Jun 15, 2020 | 86.95 | 92.24 | 86.95 | 91.40 | 133,549 | +2.50(+2.81%) |
Jun 12, 2020 | 90.91 | 90.96 | 86.56 | 88.90 | 156,142 | +0.72(+0.82%) |
Jun 11, 2020 | 93.71 | 93.87 | 88.08 | 88.17 | 292,387 | -7.19(-7.54%) |
Jun 10, 2020 | 96.92 | 97.84 | 94.34 | 95.37 | 132,382 | -1.92(-1.97%) |
Jun 09, 2020 | 98.62 | 99.03 | 97.06 | 97.28 | 138,338 | -2.93(-2.93%) |
Jun 08, 2020 | 100.82 | 102.33 | 99.91 | 100.21 | 179,140 | +0.43(+0.43%) |
Jun 05, 2020 | 102.44 | 102.86 | 99.57 | 99.78 | 144,272 | -0.10(-0.10%) |
Jun 04, 2020 | 97.12 | 99.90 | 96.45 | 99.88 | 82,395 | +1.64(+1.67%) |
Jun 03, 2020 | 98.00 | 100.29 | 97.34 | 98.24 | 72,879 | +1.51(+1.57%) |
Jun 02, 2020 | 96.30 | 97.06 | 95.51 | 96.72 | 115,967 | +0.43(+0.45%) |
Jun 01, 2020 | 98.80 | 98.80 | 96.25 | 96.29 | 107,887 | -2.07(-2.11%) |
May 29, 2020 | 97.42 | 99.27 | 95.18 | 98.37 | 183,461 | +0.36(+0.37%) |
May 28, 2020 | 100.65 | 101.81 | 97.71 | 98.01 | 215,192 | -1.76(-1.76%) |
May 27, 2020 | 97.73 | 99.95 | 96.27 | 99.76 | 174,811 | +3.33(+3.46%) |
May 26, 2020 | 92.84 | 96.65 | 92.83 | 96.43 | 190,101 | +5.26(+5.77%) |
May 22, 2020 | 91.65 | 91.65 | 90.12 | 91.17 | 118,794 | -0.14(-0.15%) |
May 21, 2020 | 91.38 | 91.92 | 90.92 | 91.31 | 96,978 | -0.51(-0.55%) |
May 20, 2020 | 91.10 | 92.57 | 91.05 | 91.82 | 140,854 | +1.92(+2.13%) |
May 19, 2020 | 89.01 | 92.04 | 88.82 | 89.90 | 200,704 | +1.14(+1.29%) |
May 18, 2020 | 87.93 | 88.86 | 86.15 | 88.76 | 231,937 | +4.42(+5.24%) |
May 15, 2020 | 78.47 | 84.65 | 78.04 | 84.34 | 456,966 | +5.86(+7.47%) |
May 14, 2020 | 80.01 | 81.37 | 77.94 | 78.48 | 256,078 | -3.08(-3.77%) |
May 13, 2020 | 82.94 | 82.94 | 79.88 | 81.56 | 148,191 | -1.68(-2.02%) |
May 12, 2020 | 84.27 | 85.41 | 83.06 | 83.24 | 256,893 | -0.86(-1.02%) |
May 11, 2020 | 82.83 | 85.44 | 82.14 | 84.10 | 170,166 | +0.05(+0.06%) |
May 08, 2020 | 84.50 | 85.02 | 83.45 | 84.05 | 169,750 | +1.07(+1.30%) |
May 07, 2020 | 84.25 | 85.27 | 82.47 | 82.97 | 111,698 | -0.08(-0.09%) |
May 06, 2020 | 84.31 | 85.34 | 82.98 | 83.05 | 122,057 | -1.00(-1.19%) |
May 05, 2020 | 84.05 | 85.95 | 83.30 | 84.05 | 169,072 | +0.28(+0.34%) |
May 04, 2020 | 85.11 | 85.12 | 80.90 | 83.77 | 453,376 | -1.50(-1.75%) |