Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 91.61 | 92.81 | 90.19 | 92.63 | 1,681,018 | +0.15(+0.16%) |
Jul 30, 2020 | 90.88 | 92.92 | 88.50 | 92.48 | 1,094,065 | -0.91(-0.97%) |
Jul 29, 2020 | 89.41 | 93.94 | 88.79 | 93.39 | 1,130,512 | +3.48(+3.87%) |
Jul 28, 2020 | 89.47 | 90.52 | 89.28 | 89.91 | 657,333 | -0.05(-0.06%) |
Jul 27, 2020 | 91.18 | 91.21 | 88.78 | 89.96 | 873,552 | -1.95(-2.12%) |
Jul 24, 2020 | 92.47 | 93.41 | 91.45 | 91.91 | 848,115 | +0.11(+0.12%) |
Jul 23, 2020 | 90.46 | 93.74 | 88.34 | 91.80 | 1,403,767 | +1.36(+1.51%) |
Jul 22, 2020 | 90.07 | 91.19 | 89.51 | 90.44 | 731,611 | -0.44(-0.48%) |
Jul 21, 2020 | 87.18 | 91.60 | 87.18 | 90.87 | 1,136,672 | +4.50(+5.21%) |
Jul 20, 2020 | 86.24 | 87.15 | 85.71 | 86.37 | 1,005,233 | -0.46(-0.53%) |
Jul 17, 2020 | 89.60 | 89.62 | 86.54 | 86.83 | 570,519 | -2.80(-3.12%) |
Jul 16, 2020 | 88.67 | 91.51 | 88.26 | 89.63 | 485,969 | -0.22(-0.24%) |
Jul 15, 2020 | 88.23 | 90.30 | 87.88 | 89.85 | 855,829 | +3.88(+4.52%) |
Jul 14, 2020 | 88.40 | 89.58 | 85.48 | 85.97 | 1,167,351 | -2.89(-3.26%) |
Jul 13, 2020 | 88.92 | 90.31 | 86.48 | 88.86 | 873,789 | +1.11(+1.27%) |
Jul 10, 2020 | 83.16 | 87.80 | 83.16 | 87.75 | 982,624 | +4.51(+5.42%) |
Jul 09, 2020 | 86.14 | 86.64 | 82.56 | 83.24 | 777,184 | -3.30(-3.81%) |
Jul 08, 2020 | 86.00 | 87.94 | 85.10 | 86.54 | 914,451 | +0.38(+0.45%) |
Jul 07, 2020 | 87.99 | 88.40 | 85.79 | 86.15 | 882,245 | -2.96(-3.33%) |
Jul 06, 2020 | 90.26 | 91.71 | 88.35 | 89.12 | 872,224 | +1.17(+1.33%) |
Jul 02, 2020 | 91.40 | 92.09 | 87.50 | 87.94 | 665,681 | -0.63(-0.71%) |
Jul 01, 2020 | 91.35 | 91.42 | 88.47 | 88.57 | 604,893 | -2.33(-2.56%) |
Jun 30, 2020 | 88.26 | 91.84 | 88.17 | 90.90 | 1,172,283 | +1.44(+1.61%) |
Jun 29, 2020 | 89.35 | 90.93 | 88.28 | 89.46 | 749,773 | +1.63(+1.85%) |
Jun 26, 2020 | 89.78 | 90.27 | 86.28 | 87.83 | 1,639,041 | -4.09(-4.45%) |
Jun 25, 2020 | 89.18 | 92.24 | 88.77 | 91.92 | 903,052 | +1.94(+2.16%) |
Jun 24, 2020 | 92.96 | 93.54 | 89.55 | 89.98 | 817,722 | -4.85(-5.12%) |
Jun 23, 2020 | 96.78 | 98.15 | 94.67 | 94.83 | 705,249 | -0.03(-0.04%) |
Jun 22, 2020 | 95.62 | 96.84 | 94.62 | 94.87 | 1,106,676 | -2.22(-2.29%) |
Jun 19, 2020 | 98.21 | 98.49 | 94.04 | 97.09 | 3,972,244 | +0.52(+0.54%) |
Jun 18, 2020 | 94.83 | 98.53 | 94.53 | 96.57 | 883,066 | +0.33(+0.35%) |
Jun 17, 2020 | 99.02 | 99.48 | 95.87 | 96.23 | 918,672 | -2.79(-2.82%) |
Jun 16, 2020 | 101.55 | 101.55 | 96.59 | 99.02 | 1,196,380 | +2.22(+2.29%) |
Jun 15, 2020 | 89.58 | 97.32 | 89.30 | 96.80 | 1,459,045 | +1.54(+1.62%) |
Jun 12, 2020 | 98.89 | 98.89 | 92.53 | 95.26 | 1,233,226 | +2.34(+2.52%) |
Jun 11, 2020 | 95.18 | 98.59 | 92.56 | 92.92 | 1,424,460 | -9.15(-8.97%) |
Jun 10, 2020 | 106.44 | 106.66 | 102.03 | 102.07 | 1,139,203 | -6.24(-5.76%) |
Jun 09, 2020 | 106.39 | 109.29 | 105.26 | 108.32 | 899,503 | -3.07(-2.76%) |
Jun 08, 2020 | 110.41 | 111.82 | 108.61 | 111.39 | 1,160,591 | +3.59(+3.33%) |
Jun 05, 2020 | 112.78 | 113.78 | 106.47 | 107.80 | 1,691,769 | +4.72(+4.58%) |
Jun 04, 2020 | 98.86 | 103.51 | 98.17 | 103.08 | 1,249,838 | +3.60(+3.62%) |
Jun 03, 2020 | 96.11 | 100.25 | 95.30 | 99.48 | 1,276,754 | +6.80(+7.34%) |
Jun 02, 2020 | 96.42 | 96.42 | 91.79 | 92.67 | 1,354,397 | -2.21(-2.33%) |
Jun 01, 2020 | 92.89 | 95.25 | 92.12 | 94.89 | 909,585 | +2.51(+2.72%) |
May 29, 2020 | 92.47 | 93.94 | 91.41 | 92.38 | 1,124,681 | -2.02(-2.14%) |
May 28, 2020 | 99.33 | 99.33 | 93.64 | 94.40 | 1,071,625 | -3.31(-3.39%) |
May 27, 2020 | 99.69 | 100.54 | 95.06 | 97.71 | 1,628,333 | +4.36(+4.67%) |
May 26, 2020 | 89.14 | 94.61 | 88.48 | 93.35 | 1,465,154 | +8.51(+10.03%) |
May 22, 2020 | 84.37 | 85.02 | 82.14 | 84.84 | 1,129,900 | +1.09(+1.30%) |
May 21, 2020 | 82.67 | 85.34 | 82.60 | 83.75 | 1,253,716 | +0.56(+0.68%) |
May 20, 2020 | 80.57 | 83.35 | 80.49 | 83.19 | 1,278,050 | +3.96(+5.00%) |
May 19, 2020 | 82.70 | 82.70 | 79.05 | 79.23 | 1,215,539 | -4.34(-5.19%) |
May 18, 2020 | 80.77 | 84.09 | 80.52 | 83.56 | 1,172,285 | +6.43(+8.34%) |
May 15, 2020 | 78.95 | 80.30 | 76.66 | 77.13 | 995,523 | -2.82(-3.53%) |
May 14, 2020 | 75.53 | 80.93 | 73.64 | 79.95 | 1,335,122 | +2.51(+3.24%) |
May 13, 2020 | 81.79 | 82.12 | 76.94 | 77.44 | 1,121,273 | -5.05(-6.12%) |
May 12, 2020 | 86.62 | 87.15 | 82.45 | 82.49 | 1,218,768 | -3.49(-4.06%) |
May 11, 2020 | 89.14 | 89.14 | 85.60 | 85.98 | 1,037,312 | -4.79(-5.27%) |
May 08, 2020 | 90.61 | 91.90 | 89.18 | 90.76 | 600,133 | +2.81(+3.20%) |
May 07, 2020 | 87.96 | 91.15 | 87.63 | 87.95 | 691,648 | +1.30(+1.50%) |
May 06, 2020 | 90.28 | 90.39 | 86.04 | 86.65 | 673,607 | -2.18(-2.46%) |
May 05, 2020 | 92.50 | 93.51 | 88.60 | 88.83 | 674,595 | -1.52(-1.69%) |
May 04, 2020 | 91.05 | 91.38 | 87.91 | 90.36 | 1,266,663 | -2.42(-2.61%) |