Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 93.31 | 93.44 | 90.89 | 92.54 | 694,270 | -1.04(-1.11%) |
Jul 30, 2020 | 93.06 | 93.82 | 92.17 | 93.58 | 1,596,841 | -1.14(-1.21%) |
Jul 29, 2020 | 92.74 | 94.83 | 92.65 | 94.72 | 1,544,376 | +2.46(+2.67%) |
Jul 28, 2020 | 92.13 | 93.19 | 92.13 | 92.26 | 654,390 | -0.27(-0.29%) |
Jul 27, 2020 | 92.20 | 92.59 | 91.27 | 92.53 | 1,091,512 | +0.36(+0.39%) |
Jul 24, 2020 | 92.99 | 93.60 | 92.04 | 92.17 | 1,546,382 | -1.43(-1.53%) |
Jul 23, 2020 | 92.86 | 94.18 | 92.53 | 93.60 | 926,196 | +0.72(+0.77%) |
Jul 22, 2020 | 92.19 | 93.28 | 91.92 | 92.88 | 528,572 | +0.05(+0.05%) |
Jul 21, 2020 | 91.28 | 93.27 | 91.06 | 92.84 | 542,508 | +2.65(+2.94%) |
Jul 20, 2020 | 91.31 | 91.48 | 89.88 | 90.19 | 876,993 | -1.47(-1.60%) |
Jul 17, 2020 | 92.18 | 92.76 | 91.33 | 91.66 | 587,930 | -0.20(-0.22%) |
Jul 16, 2020 | 91.66 | 92.61 | 90.73 | 91.86 | 995,452 | -0.43(-0.46%) |
Jul 15, 2020 | 91.01 | 92.81 | 90.80 | 92.29 | 1,349,297 | +3.70(+4.18%) |
Jul 14, 2020 | 87.06 | 88.59 | 86.66 | 88.59 | 1,190,942 | +1.31(+1.50%) |
Jul 13, 2020 | 88.60 | 89.70 | 87.11 | 87.28 | 1,090,827 | -0.44(-0.50%) |
Jul 10, 2020 | 85.25 | 87.80 | 85.01 | 87.71 | 1,294,028 | +2.54(+2.98%) |
Jul 09, 2020 | 87.85 | 87.96 | 84.39 | 85.17 | 781,606 | -2.59(-2.96%) |
Jul 08, 2020 | 87.53 | 88.47 | 86.04 | 87.77 | 1,304,119 | +0.32(+0.36%) |
Jul 07, 2020 | 89.02 | 89.14 | 87.30 | 87.45 | 665,110 | -2.50(-2.78%) |
Jul 06, 2020 | 91.10 | 91.51 | 89.10 | 89.95 | 1,240,044 | +0.86(+0.97%) |
Jul 02, 2020 | 90.92 | 91.71 | 88.74 | 89.09 | 1,066,188 | +0.16(+0.18%) |
Jul 01, 2020 | 90.87 | 91.56 | 88.64 | 88.93 | 645,646 | -1.71(-1.89%) |
Jun 30, 2020 | 89.19 | 90.93 | 88.88 | 90.64 | 1,263,218 | +1.08(+1.20%) |
Jun 29, 2020 | 87.19 | 89.89 | 86.54 | 89.56 | 1,645,827 | +3.69(+4.30%) |
Jun 26, 2020 | 87.28 | 87.39 | 85.24 | 85.87 | 1,387,679 | -2.24(-2.54%) |
Jun 25, 2020 | 85.92 | 88.16 | 85.39 | 88.11 | 1,380,864 | +1.50(+1.73%) |
Jun 24, 2020 | 88.71 | 88.81 | 85.35 | 86.61 | 1,084,387 | -3.37(-3.74%) |
Jun 23, 2020 | 91.24 | 91.40 | 89.57 | 89.98 | 1,203,726 | +0.10(+0.11%) |
Jun 22, 2020 | 89.03 | 89.94 | 87.68 | 89.88 | 955,385 | +0.39(+0.44%) |
Jun 19, 2020 | 92.18 | 92.18 | 88.61 | 89.49 | 1,779,705 | -0.95(-1.05%) |
Jun 18, 2020 | 89.62 | 91.55 | 89.13 | 90.44 | 1,281,688 | -0.11(-0.12%) |
Jun 17, 2020 | 93.25 | 93.25 | 90.35 | 90.55 | 1,033,277 | -2.46(-2.65%) |
Jun 16, 2020 | 94.57 | 94.71 | 90.95 | 93.01 | 1,951,286 | +2.43(+2.68%) |
Jun 15, 2020 | 85.97 | 91.32 | 85.56 | 90.59 | 1,988,998 | +1.48(+1.66%) |
Jun 12, 2020 | 89.93 | 90.71 | 86.32 | 89.10 | 3,410,043 | +2.55(+2.94%) |
Jun 11, 2020 | 89.98 | 90.47 | 86.33 | 86.56 | 2,057,768 | -7.92(-8.38%) |
Jun 10, 2020 | 98.25 | 98.26 | 94.41 | 94.47 | 1,299,319 | -4.00(-4.06%) |
Jun 09, 2020 | 98.83 | 99.62 | 97.40 | 98.47 | 2,247,152 | -2.56(-2.53%) |
Jun 08, 2020 | 100.09 | 101.08 | 99.57 | 101.03 | 4,231,589 | +2.79(+2.84%) |
Jun 05, 2020 | 99.02 | 99.78 | 97.63 | 98.24 | 2,868,812 | +4.59(+4.90%) |
Jun 04, 2020 | 92.25 | 94.04 | 91.55 | 93.65 | 2,001,700 | +0.74(+0.80%) |
Jun 03, 2020 | 91.15 | 93.71 | 91.15 | 92.91 | 2,644,925 | +3.19(+3.56%) |
Jun 02, 2020 | 89.38 | 90.27 | 89.04 | 89.72 | 1,528,360 | +0.94(+1.05%) |
Jun 01, 2020 | 88.47 | 89.97 | 88.00 | 88.78 | 1,356,389 | +0.65(+0.74%) |
May 29, 2020 | 88.17 | 88.72 | 86.84 | 88.13 | 1,511,578 | -1.07(-1.20%) |
May 28, 2020 | 92.85 | 93.18 | 88.73 | 89.21 | 2,932,077 | -2.55(-2.77%) |
May 27, 2020 | 89.97 | 92.05 | 88.00 | 91.75 | 2,336,513 | +3.85(+4.38%) |
May 26, 2020 | 87.58 | 88.61 | 87.57 | 87.90 | 1,779,219 | +3.54(+4.19%) |
May 22, 2020 | 84.49 | 85.00 | 83.22 | 84.36 | 666,628 | +0.08(+0.10%) |
May 21, 2020 | 84.20 | 84.97 | 83.55 | 84.28 | 1,012,137 | +0.11(+0.13%) |
May 20, 2020 | 82.93 | 84.62 | 82.90 | 84.17 | 2,523,578 | +2.90(+3.57%) |
May 19, 2020 | 83.21 | 83.66 | 81.27 | 81.27 | 1,366,219 | -2.11(-2.53%) |
May 18, 2020 | 81.03 | 84.22 | 80.83 | 83.38 | 1,902,212 | +6.05(+7.82%) |
May 15, 2020 | 75.99 | 77.63 | 75.41 | 77.34 | 2,586,154 | +0.75(+0.98%) |
May 14, 2020 | 74.73 | 76.62 | 72.34 | 76.59 | 2,042,616 | +0.34(+0.45%) |
May 13, 2020 | 78.73 | 78.73 | 75.05 | 76.24 | 1,354,337 | -3.20(-4.03%) |
May 12, 2020 | 83.38 | 83.40 | 79.35 | 79.45 | 1,535,541 | -3.43(-4.13%) |
May 11, 2020 | 83.38 | 84.02 | 81.66 | 82.87 | 1,457,171 | -1.84(-2.17%) |
May 08, 2020 | 82.37 | 84.76 | 82.37 | 84.72 | 1,103,198 | +3.64(+4.49%) |
May 07, 2020 | 80.93 | 82.02 | 80.63 | 81.08 | 1,196,700 | +1.33(+1.67%) |
May 06, 2020 | 81.85 | 82.43 | 79.65 | 79.74 | 1,196,737 | -1.68(-2.06%) |
May 05, 2020 | 83.39 | 84.48 | 81.18 | 81.42 | 1,483,393 | -0.38(-0.46%) |
May 04, 2020 | 80.91 | 82.13 | 79.83 | 81.80 | 1,643,979 | -0.19(-0.24%) |