Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 95.69 | 95.70 | 93.70 | 95.70 | 246,268 | +0.35(+0.37%) |
Jul 30, 2020 | 94.58 | 96.18 | 93.66 | 95.35 | 256,356 | -0.09(-0.09%) |
Jul 29, 2020 | 94.78 | 95.61 | 93.86 | 95.44 | 326,191 | +1.56(+1.67%) |
Jul 28, 2020 | 93.54 | 95.25 | 93.18 | 93.88 | 198,218 | +0.03(+0.03%) |
Jul 27, 2020 | 94.78 | 95.44 | 93.41 | 93.85 | 257,575 | -1.18(-1.25%) |
Jul 24, 2020 | 96.79 | 96.79 | 94.64 | 95.04 | 264,346 | -1.81(-1.87%) |
Jul 23, 2020 | 97.94 | 98.89 | 96.08 | 96.85 | 261,164 | -1.39(-1.42%) |
Jul 22, 2020 | 96.58 | 98.27 | 96.43 | 98.24 | 192,264 | +1.40(+1.45%) |
Jul 21, 2020 | 98.35 | 99.02 | 96.50 | 96.84 | 279,817 | -0.42(-0.43%) |
Jul 20, 2020 | 96.92 | 98.02 | 96.55 | 97.26 | 338,327 | -0.10(-0.10%) |
Jul 17, 2020 | 97.05 | 97.86 | 96.38 | 97.36 | 427,655 | +1.09(+1.13%) |
Jul 16, 2020 | 95.21 | 97.10 | 94.93 | 96.27 | 336,501 | +0.02(+0.02%) |
Jul 15, 2020 | 96.08 | 97.50 | 95.45 | 96.25 | 332,863 | +2.18(+2.32%) |
Jul 14, 2020 | 93.01 | 94.15 | 92.05 | 94.07 | 294,225 | +0.85(+0.91%) |
Jul 13, 2020 | 95.53 | 96.19 | 92.80 | 93.22 | 420,272 | -1.20(-1.28%) |
Jul 10, 2020 | 94.21 | 95.22 | 93.53 | 94.43 | 302,713 | -0.03(-0.03%) |
Jul 09, 2020 | 98.21 | 98.21 | 93.79 | 94.46 | 393,933 | -4.21(-4.27%) |
Jul 08, 2020 | 97.52 | 99.13 | 97.05 | 98.67 | 270,276 | +1.33(+1.37%) |
Jul 07, 2020 | 99.30 | 100.61 | 97.20 | 97.34 | 374,319 | -2.98(-2.97%) |
Jul 06, 2020 | 101.26 | 101.76 | 99.33 | 100.31 | 277,609 | +0.87(+0.87%) |
Jul 02, 2020 | 102.08 | 102.92 | 98.44 | 99.45 | 304,320 | -0.87(-0.86%) |
Jul 01, 2020 | 99.55 | 102.58 | 99.30 | 100.31 | 445,512 | +1.10(+1.10%) |
Jun 30, 2020 | 98.97 | 99.92 | 97.73 | 99.22 | 707,320 | -0.97(-0.96%) |
Jun 29, 2020 | 96.14 | 100.62 | 95.00 | 100.18 | 610,723 | +5.52(+5.83%) |
Jun 26, 2020 | 98.13 | 98.20 | 94.07 | 94.66 | 712,152 | -4.00(-4.05%) |
Jun 25, 2020 | 96.32 | 98.77 | 95.94 | 98.66 | 607,714 | +0.20(+0.20%) |
Jun 24, 2020 | 104.26 | 104.47 | 98.41 | 98.46 | 651,549 | -6.08(-5.81%) |
Jun 23, 2020 | 107.52 | 107.86 | 104.52 | 104.54 | 650,950 | -1.93(-1.81%) |
Jun 22, 2020 | 110.24 | 111.40 | 105.25 | 106.47 | 713,249 | -4.21(-3.80%) |
Jun 19, 2020 | 111.86 | 111.89 | 109.97 | 110.68 | 1,140,147 | +0.40(+0.36%) |
Jun 18, 2020 | 109.03 | 111.44 | 108.49 | 110.28 | 692,934 | -0.40(-0.36%) |
Jun 17, 2020 | 110.20 | 111.39 | 109.44 | 110.68 | 708,222 | +0.48(+0.43%) |
Jun 16, 2020 | 113.96 | 114.11 | 108.47 | 110.20 | 403,435 | +1.68(+1.55%) |
Jun 15, 2020 | 104.27 | 109.11 | 103.96 | 108.52 | 461,904 | -0.41(-0.37%) |
Jun 12, 2020 | 109.86 | 110.17 | 105.46 | 108.93 | 806,435 | +4.30(+4.11%) |
Jun 11, 2020 | 103.66 | 107.51 | 103.41 | 104.63 | 796,946 | -5.93(-5.36%) |
Jun 10, 2020 | 112.24 | 112.80 | 108.40 | 110.56 | 676,027 | -2.58(-2.28%) |
Jun 09, 2020 | 112.64 | 115.32 | 111.94 | 113.14 | 379,384 | -2.98(-2.57%) |
Jun 08, 2020 | 117.07 | 118.06 | 115.47 | 116.12 | 595,276 | +2.37(+2.08%) |
Jun 05, 2020 | 115.76 | 118.94 | 113.47 | 113.75 | 763,214 | +3.54(+3.21%) |
Jun 04, 2020 | 109.69 | 111.61 | 106.95 | 110.21 | 557,682 | +0.41(+0.37%) |
Jun 03, 2020 | 103.67 | 110.29 | 103.67 | 109.80 | 565,542 | +7.27(+7.09%) |
Jun 02, 2020 | 104.36 | 104.38 | 102.30 | 102.53 | 455,883 | -0.34(-0.33%) |
Jun 01, 2020 | 101.02 | 103.81 | 100.81 | 102.87 | 600,827 | +2.63(+2.62%) |
May 29, 2020 | 101.98 | 103.18 | 100.10 | 100.24 | 955,701 | -3.14(-3.04%) |
May 28, 2020 | 104.36 | 108.75 | 103.25 | 103.39 | 947,894 | -1.22(-1.17%) |
May 27, 2020 | 108.44 | 109.21 | 100.98 | 104.61 | 1,531,868 | +5.50(+5.55%) |
May 26, 2020 | 97.55 | 99.76 | 96.82 | 99.11 | 994,929 | +5.60(+5.99%) |
May 22, 2020 | 93.35 | 93.97 | 91.09 | 93.51 | 606,008 | +0.88(+0.95%) |
May 21, 2020 | 91.50 | 93.09 | 90.18 | 92.63 | 795,748 | +2.08(+2.30%) |
May 20, 2020 | 89.72 | 91.49 | 89.17 | 90.55 | 453,648 | +2.50(+2.84%) |
May 19, 2020 | 90.04 | 91.45 | 87.95 | 88.06 | 574,958 | -2.30(-2.54%) |
May 18, 2020 | 86.06 | 91.10 | 85.28 | 90.35 | 724,458 | +7.60(+9.18%) |
May 15, 2020 | 84.18 | 86.31 | 82.15 | 82.75 | 1,004,350 | -2.76(-3.22%) |
May 14, 2020 | 83.78 | 86.31 | 81.14 | 85.51 | 618,968 | +0.21(+0.24%) |
May 13, 2020 | 87.83 | 87.99 | 84.43 | 85.30 | 587,492 | -3.23(-3.65%) |
May 12, 2020 | 90.38 | 91.34 | 88.46 | 88.53 | 592,836 | -1.36(-1.52%) |
May 11, 2020 | 89.07 | 90.61 | 87.59 | 89.90 | 840,366 | -0.07(-0.08%) |
May 08, 2020 | 86.10 | 90.27 | 86.10 | 89.97 | 678,982 | +5.33(+6.30%) |
May 07, 2020 | 83.10 | 85.74 | 82.17 | 84.63 | 474,344 | +3.77(+4.66%) |
May 06, 2020 | 82.78 | 83.42 | 80.41 | 80.86 | 669,835 | -1.09(-1.34%) |
May 05, 2020 | 83.54 | 85.54 | 81.51 | 81.96 | 949,018 | -0.09(-0.11%) |
May 04, 2020 | 80.60 | 82.60 | 79.24 | 82.05 | 650,715 | -0.68(-0.82%) |