Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 108.51 | 108.72 | 107.94 | 108.09 | 271,968 | -0.61(-0.56%) |
Jul 30, 2020 | 108.20 | 108.70 | 108.04 | 108.70 | 254,957 | +0.64(+0.60%) |
Jul 29, 2020 | 107.84 | 108.33 | 107.81 | 108.06 | 226,915 | +0.55(+0.52%) |
Jul 28, 2020 | 107.66 | 107.76 | 107.48 | 107.51 | 481,968 | -0.28(-0.26%) |
Jul 27, 2020 | 107.70 | 108.11 | 107.69 | 107.79 | 610,641 | +0.94(+0.88%) |
Jul 24, 2020 | 106.62 | 106.91 | 106.47 | 106.85 | 268,886 | +0.43(+0.40%) |
Jul 23, 2020 | 106.09 | 106.70 | 106.06 | 106.42 | 134,393 | +0.16(+0.15%) |
Jul 22, 2020 | 106.36 | 106.49 | 106.14 | 106.26 | 133,846 | +0.48(+0.45%) |
Jul 21, 2020 | 105.02 | 105.93 | 104.99 | 105.78 | 190,056 | +0.69(+0.66%) |
Jul 20, 2020 | 104.89 | 105.09 | 104.69 | 105.09 | 104,065 | +0.09(+0.08%) |
Jul 17, 2020 | 104.86 | 105.04 | 104.86 | 105.01 | 78,703 | +0.51(+0.48%) |
Jul 16, 2020 | 104.78 | 105.02 | 104.38 | 104.50 | 70,884 | -0.25(-0.24%) |
Jul 15, 2020 | 105.08 | 105.13 | 104.69 | 104.75 | 90,654 | +0.19(+0.18%) |
Jul 14, 2020 | 104.36 | 104.74 | 104.31 | 104.57 | 81,114 | +0.39(+0.37%) |
Jul 13, 2020 | 104.13 | 104.42 | 104.13 | 104.18 | 70,702 | +0.43(+0.41%) |
Jul 10, 2020 | 103.84 | 103.92 | 103.71 | 103.75 | 52,708 | +0.13(+0.12%) |
Jul 09, 2020 | 104.16 | 104.16 | 103.61 | 103.62 | 33,184 | -0.44(-0.42%) |
Jul 08, 2020 | 103.80 | 104.19 | 103.80 | 104.06 | 51,545 | +0.57(+0.55%) |
Jul 07, 2020 | 103.81 | 103.81 | 103.49 | 103.49 | 34,328 | -0.37(-0.36%) |
Jul 06, 2020 | 104.07 | 104.17 | 103.81 | 103.86 | 59,817 | +0.65(+0.63%) |
Jul 02, 2020 | 103.45 | 103.56 | 103.08 | 103.21 | 110,863 | -0.11(-0.10%) |
Jul 01, 2020 | 103.07 | 103.48 | 103.07 | 103.31 | 100,488 | +0.16(+0.15%) |
Jun 30, 2020 | 103.09 | 103.37 | 102.92 | 103.16 | 76,147 | -0.02(-0.02%) |
Jun 29, 2020 | 103.56 | 103.56 | 103.07 | 103.18 | 53,944 | +0.08(+0.08%) |
Jun 26, 2020 | 103.06 | 103.18 | 102.85 | 103.10 | 64,421 | +0.03(+0.03%) |
Jun 25, 2020 | 103.03 | 103.14 | 102.92 | 103.07 | 83,632 | -0.28(-0.27%) |
Jun 24, 2020 | 103.51 | 103.60 | 103.33 | 103.35 | 55,610 | -0.47(-0.45%) |
Jun 23, 2020 | 104.02 | 104.23 | 103.82 | 103.82 | 86,186 | +0.46(+0.44%) |
Jun 22, 2020 | 103.13 | 103.49 | 103.10 | 103.36 | 179,110 | +0.60(+0.59%) |
Jun 19, 2020 | 103.17 | 103.18 | 102.60 | 102.76 | 172,818 | -0.14(-0.13%) |
Jun 18, 2020 | 103.10 | 103.17 | 102.80 | 102.89 | 68,833 | -0.35(-0.34%) |
Jun 17, 2020 | 103.30 | 103.30 | 102.96 | 103.25 | 138,500 | -0.19(-0.19%) |
Jun 16, 2020 | 103.66 | 103.66 | 103.16 | 103.44 | 156,159 | -0.52(-0.50%) |
Jun 15, 2020 | 103.36 | 104.09 | 103.34 | 103.95 | 198,171 | +0.56(+0.55%) |
Jun 12, 2020 | 103.85 | 104.01 | 103.03 | 103.39 | 90,005 | -0.43(-0.41%) |
Jun 11, 2020 | 104.46 | 104.74 | 103.76 | 103.82 | 111,773 | -0.84(-0.80%) |
Jun 10, 2020 | 104.51 | 104.94 | 104.04 | 104.66 | 145,204 | +0.51(+0.49%) |
Jun 09, 2020 | 103.86 | 104.40 | 103.85 | 104.15 | 114,776 | +0.34(+0.33%) |
Jun 08, 2020 | 103.89 | 103.98 | 103.69 | 103.81 | 75,810 | +0.07(+0.07%) |
Jun 05, 2020 | 104.00 | 104.02 | 103.64 | 103.74 | 111,479 | -0.36(-0.35%) |
Jun 04, 2020 | 103.41 | 104.39 | 103.41 | 104.10 | 132,348 | +0.77(+0.74%) |
Jun 03, 2020 | 102.90 | 103.44 | 102.89 | 103.33 | 205,189 | +0.72(+0.70%) |
Jun 02, 2020 | 102.68 | 102.88 | 102.57 | 102.61 | 70,221 | +0.28(+0.28%) |
Jun 01, 2020 | 102.18 | 102.35 | 102.14 | 102.33 | 77,735 | +0.35(+0.34%) |
May 29, 2020 | 102.14 | 102.30 | 101.86 | 101.98 | 153,502 | +0.23(+0.23%) |
May 28, 2020 | 101.44 | 101.95 | 101.39 | 101.75 | 107,293 | +0.66(+0.65%) |
May 27, 2020 | 101.08 | 101.23 | 100.71 | 101.08 | 68,347 | +0.17(+0.16%) |
May 26, 2020 | 100.81 | 101.06 | 100.81 | 100.92 | 56,653 | +0.68(+0.68%) |
May 22, 2020 | 100.21 | 100.25 | 100.08 | 100.24 | 109,527 | -0.42(-0.42%) |
May 21, 2020 | 100.96 | 101.03 | 100.55 | 100.66 | 47,364 | -0.27(-0.27%) |
May 20, 2020 | 100.89 | 101.10 | 100.82 | 100.93 | 157,897 | +0.48(+0.47%) |
May 19, 2020 | 100.49 | 100.69 | 100.43 | 100.45 | 106,314 | +0.06(+0.06%) |
May 18, 2020 | 99.70 | 100.41 | 99.68 | 100.39 | 91,673 | +0.93(+0.94%) |
May 15, 2020 | 99.65 | 99.74 | 99.35 | 99.46 | 32,365 | +0.16(+0.16%) |
May 14, 2020 | 99.21 | 99.43 | 99.12 | 99.30 | 33,389 | -0.14(-0.14%) |
May 13, 2020 | 99.93 | 99.93 | 99.41 | 99.44 | 87,212 | -0.31(-0.31%) |
May 12, 2020 | 99.98 | 100.01 | 99.75 | 99.75 | 26,117 | +0.30(+0.30%) |
May 11, 2020 | 99.58 | 99.63 | 99.34 | 99.45 | 32,040 | -0.19(-0.20%) |
May 08, 2020 | 99.58 | 100.00 | 99.49 | 99.64 | 42,845 | +0.07(+0.07%) |
May 07, 2020 | 99.22 | 99.62 | 99.02 | 99.58 | 229,136 | +0.33(+0.33%) |
May 06, 2020 | 99.49 | 99.56 | 99.24 | 99.24 | 77,479 | -0.52(-0.52%) |
May 05, 2020 | 99.94 | 100.11 | 99.63 | 99.76 | 211,362 | -0.43(-0.43%) |
May 04, 2020 | 100.47 | 100.53 | 100.19 | 100.19 | 73,740 | -0.76(-0.75%) |