Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 105.03 | 105.03 | 101.79 | 103.23 | 211,652 | -3.63(-3.40%) |
Jul 30, 2020 | 106.73 | 107.80 | 104.79 | 106.86 | 225,427 | -2.25(-2.06%) |
Jul 29, 2020 | 108.65 | 109.25 | 107.71 | 109.11 | 113,369 | +0.40(+0.37%) |
Jul 28, 2020 | 109.07 | 109.55 | 107.85 | 108.71 | 228,468 | -1.13(-1.03%) |
Jul 27, 2020 | 108.71 | 110.03 | 107.90 | 109.84 | 131,152 | +1.97(+1.83%) |
Jul 24, 2020 | 108.44 | 109.11 | 107.65 | 107.87 | 93,851 | -0.81(-0.75%) |
Jul 23, 2020 | 109.34 | 109.60 | 108.44 | 108.68 | 118,936 | -1.46(-1.33%) |
Jul 22, 2020 | 108.18 | 110.41 | 108.18 | 110.14 | 158,638 | +0.39(+0.36%) |
Jul 21, 2020 | 109.70 | 110.71 | 108.72 | 109.75 | 121,575 | +1.73(+1.60%) |
Jul 20, 2020 | 108.74 | 108.80 | 107.83 | 108.03 | 112,881 | -0.45(-0.41%) |
Jul 17, 2020 | 109.62 | 109.63 | 108.43 | 108.47 | 82,184 | -1.45(-1.32%) |
Jul 16, 2020 | 109.43 | 110.76 | 109.15 | 109.92 | 98,462 | -1.50(-1.35%) |
Jul 15, 2020 | 113.09 | 113.86 | 111.36 | 111.42 | 148,686 | -1.30(-1.15%) |
Jul 14, 2020 | 110.08 | 113.17 | 109.62 | 112.72 | 147,098 | +1.29(+1.16%) |
Jul 13, 2020 | 112.34 | 113.67 | 111.44 | 111.44 | 107,777 | +0.44(+0.40%) |
Jul 10, 2020 | 109.30 | 111.05 | 109.30 | 111.00 | 85,459 | +1.73(+1.58%) |
Jul 09, 2020 | 112.48 | 112.48 | 108.79 | 109.27 | 137,806 | -3.51(-3.11%) |
Jul 08, 2020 | 111.97 | 112.78 | 110.61 | 112.77 | 140,248 | +1.82(+1.64%) |
Jul 07, 2020 | 113.46 | 113.46 | 110.90 | 110.96 | 165,119 | -5.73(-4.91%) |
Jul 06, 2020 | 116.71 | 116.71 | 115.38 | 116.68 | 219,590 | +2.78(+2.45%) |
Jul 02, 2020 | 113.61 | 114.30 | 112.74 | 113.90 | 109,203 | +3.80(+3.45%) |
Jul 01, 2020 | 109.53 | 111.35 | 109.53 | 110.10 | 44,595 | -0.16(-0.14%) |
Jun 30, 2020 | 109.43 | 110.45 | 108.47 | 110.25 | 125,190 | +0.62(+0.57%) |
Jun 29, 2020 | 109.26 | 110.68 | 109.16 | 109.63 | 59,986 | +0.43(+0.39%) |
Jun 26, 2020 | 110.45 | 110.45 | 108.58 | 109.20 | 115,242 | -2.87(-2.56%) |
Jun 25, 2020 | 108.42 | 112.07 | 108.42 | 112.07 | 99,154 | +1.93(+1.76%) |
Jun 24, 2020 | 111.48 | 111.62 | 108.97 | 110.14 | 164,772 | -2.46(-2.19%) |
Jun 23, 2020 | 114.80 | 114.80 | 112.50 | 112.60 | 75,243 | -0.13(-0.11%) |
Jun 22, 2020 | 112.00 | 113.56 | 111.38 | 112.72 | 91,249 | +1.57(+1.42%) |
Jun 19, 2020 | 114.71 | 114.80 | 111.03 | 111.15 | 137,451 | -1.57(-1.40%) |
Jun 18, 2020 | 111.73 | 113.26 | 111.60 | 112.72 | 80,052 | +0.24(+0.22%) |
Jun 17, 2020 | 113.75 | 113.82 | 112.47 | 112.48 | 107,981 | -2.26(-1.97%) |
Jun 16, 2020 | 114.99 | 116.49 | 112.96 | 114.74 | 111,548 | +3.60(+3.24%) |
Jun 15, 2020 | 109.08 | 111.82 | 107.94 | 111.14 | 69,801 | -1.03(-0.91%) |
Jun 12, 2020 | 112.88 | 113.73 | 110.34 | 112.17 | 109,408 | -0.35(-0.31%) |
Jun 11, 2020 | 114.71 | 116.29 | 112.46 | 112.52 | 159,133 | -6.32(-5.32%) |
Jun 10, 2020 | 119.71 | 120.31 | 118.01 | 118.84 | 121,882 | -1.64(-1.36%) |
Jun 09, 2020 | 118.65 | 120.93 | 118.29 | 120.48 | 106,357 | -0.35(-0.29%) |
Jun 08, 2020 | 121.07 | 121.12 | 118.53 | 120.83 | 108,624 | +0.65(+0.55%) |
Jun 05, 2020 | 116.97 | 120.98 | 116.68 | 120.18 | 144,206 | +5.66(+4.94%) |
Jun 04, 2020 | 113.80 | 114.79 | 113.48 | 114.52 | 100,115 | -1.03(-0.89%) |
Jun 03, 2020 | 115.17 | 116.45 | 114.14 | 115.55 | 185,384 | +4.26(+3.82%) |
Jun 02, 2020 | 110.64 | 111.64 | 109.84 | 111.29 | 236,762 | +2.20(+2.02%) |
Jun 01, 2020 | 107.44 | 109.20 | 106.54 | 109.09 | 161,793 | +2.98(+2.81%) |
May 29, 2020 | 104.98 | 106.45 | 104.14 | 106.11 | 99,056 | +0.64(+0.61%) |
May 28, 2020 | 106.89 | 107.27 | 105.27 | 105.46 | 86,736 | -1.01(-0.95%) |
May 27, 2020 | 107.65 | 107.65 | 104.05 | 106.48 | 133,037 | +1.39(+1.33%) |
May 26, 2020 | 107.53 | 107.73 | 105.06 | 105.08 | 128,587 | +0.31(+0.29%) |
May 22, 2020 | 105.09 | 105.09 | 103.99 | 104.78 | 108,736 | -2.87(-2.67%) |
May 21, 2020 | 109.71 | 109.71 | 107.22 | 107.65 | 187,875 | -3.08(-2.78%) |
May 20, 2020 | 110.52 | 111.55 | 109.92 | 110.73 | 135,218 | +1.15(+1.05%) |
May 19, 2020 | 111.51 | 112.06 | 109.42 | 109.57 | 207,199 | -0.81(-0.73%) |
May 18, 2020 | 109.28 | 110.84 | 108.85 | 110.38 | 243,692 | +9.42(+9.33%) |
May 15, 2020 | 99.23 | 101.30 | 99.23 | 100.96 | 97,443 | +1.05(+1.05%) |
May 14, 2020 | 99.01 | 100.48 | 97.79 | 99.91 | 221,407 | -0.05(-0.05%) |
May 13, 2020 | 102.42 | 103.02 | 99.09 | 99.96 | 200,933 | -1.84(-1.81%) |
May 12, 2020 | 106.45 | 106.45 | 101.70 | 101.80 | 114,551 | -1.49(-1.44%) |
May 11, 2020 | 103.75 | 104.54 | 102.94 | 103.29 | 118,894 | -1.46(-1.39%) |
May 08, 2020 | 104.76 | 104.95 | 103.76 | 104.75 | 130,139 | +3.14(+3.09%) |
May 07, 2020 | 104.12 | 104.94 | 101.50 | 101.61 | 130,399 | +0.34(+0.34%) |
May 06, 2020 | 102.87 | 103.17 | 100.95 | 101.26 | 346,144 | +0.27(+0.27%) |
May 05, 2020 | 103.06 | 103.61 | 100.80 | 100.99 | 217,516 | +1.85(+1.87%) |
May 04, 2020 | 98.87 | 99.78 | 97.87 | 99.14 | 167,033 | -1.96(-1.94%) |