Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 94.96 | 96.17 | 94.34 | 95.56 | 1,478,825 | +0.51(+0.54%) |
Jul 30, 2020 | 94.50 | 95.36 | 94.40 | 95.05 | 627,917 | -0.22(-0.23%) |
Jul 29, 2020 | 94.69 | 95.55 | 94.69 | 95.26 | 1,009,773 | +0.96(+1.01%) |
Jul 28, 2020 | 92.14 | 94.79 | 92.14 | 94.31 | 908,473 | +1.83(+1.98%) |
Jul 27, 2020 | 92.85 | 93.53 | 92.15 | 92.48 | 711,430 | -0.39(-0.42%) |
Jul 24, 2020 | 93.91 | 94.49 | 92.40 | 92.86 | 719,614 | -0.63(-0.68%) |
Jul 23, 2020 | 93.81 | 94.22 | 92.82 | 93.50 | 887,999 | -0.30(-0.32%) |
Jul 22, 2020 | 91.81 | 94.08 | 91.30 | 93.79 | 773,493 | +1.69(+1.84%) |
Jul 21, 2020 | 90.54 | 92.25 | 90.05 | 92.10 | 755,610 | +2.11(+2.34%) |
Jul 20, 2020 | 90.89 | 91.34 | 89.69 | 89.99 | 1,020,387 | -1.13(-1.24%) |
Jul 17, 2020 | 91.09 | 91.66 | 90.57 | 91.12 | 715,954 | +0.46(+0.51%) |
Jul 16, 2020 | 90.73 | 91.36 | 90.24 | 90.66 | 616,361 | -0.08(-0.09%) |
Jul 15, 2020 | 91.40 | 92.30 | 90.58 | 90.74 | 740,631 | +0.19(+0.21%) |
Jul 14, 2020 | 89.93 | 91.09 | 89.44 | 90.55 | 847,777 | +0.67(+0.74%) |
Jul 13, 2020 | 89.79 | 90.77 | 89.28 | 89.88 | 824,346 | +0.54(+0.61%) |
Jul 10, 2020 | 88.08 | 89.92 | 87.95 | 89.34 | 552,688 | +1.26(+1.43%) |
Jul 09, 2020 | 89.01 | 89.08 | 87.53 | 88.08 | 908,346 | -1.52(-1.70%) |
Jul 08, 2020 | 90.18 | 90.48 | 88.98 | 89.60 | 686,791 | -0.62(-0.69%) |
Jul 07, 2020 | 90.49 | 91.12 | 89.86 | 90.22 | 726,484 | -1.05(-1.16%) |
Jul 06, 2020 | 92.05 | 92.76 | 90.82 | 91.28 | 809,574 | +0.05(+0.06%) |
Jul 02, 2020 | 91.23 | 92.12 | 90.93 | 91.22 | 450,091 | +0.44(+0.49%) |
Jul 01, 2020 | 89.93 | 91.37 | 89.93 | 90.78 | 672,369 | +1.00(+1.11%) |
Jun 30, 2020 | 88.77 | 90.44 | 88.57 | 89.78 | 1,027,732 | +1.08(+1.22%) |
Jun 29, 2020 | 88.46 | 88.86 | 87.26 | 88.70 | 805,194 | +0.83(+0.94%) |
Jun 26, 2020 | 87.59 | 88.62 | 86.64 | 87.87 | 2,269,980 | +0.35(+0.40%) |
Jun 25, 2020 | 88.77 | 88.97 | 85.92 | 87.52 | 1,242,118 | -1.70(-1.91%) |
Jun 24, 2020 | 88.37 | 89.29 | 87.50 | 89.22 | 1,718,156 | +0.11(+0.12%) |
Jun 23, 2020 | 91.30 | 91.53 | 88.80 | 89.11 | 1,153,568 | -1.15(-1.28%) |
Jun 22, 2020 | 89.38 | 90.67 | 88.72 | 90.27 | 743,554 | +0.36(+0.40%) |
Jun 19, 2020 | 92.84 | 93.14 | 89.69 | 89.91 | 2,284,843 | -1.56(-1.71%) |
Jun 18, 2020 | 90.46 | 92.14 | 90.46 | 91.47 | 626,048 | +0.24(+0.27%) |
Jun 17, 2020 | 92.40 | 92.67 | 90.63 | 91.22 | 632,131 | -0.97(-1.06%) |
Jun 16, 2020 | 93.47 | 94.51 | 91.58 | 92.20 | 1,338,431 | +1.06(+1.17%) |
Jun 15, 2020 | 88.57 | 91.74 | 88.10 | 91.13 | 1,708,410 | +0.59(+0.65%) |
Jun 12, 2020 | 91.70 | 91.70 | 89.23 | 90.55 | 1,049,475 | +1.05(+1.17%) |
Jun 11, 2020 | 91.96 | 92.50 | 88.65 | 89.50 | 1,190,711 | -4.03(-4.31%) |
Jun 10, 2020 | 93.74 | 94.82 | 93.19 | 93.53 | 632,344 | -0.52(-0.56%) |
Jun 09, 2020 | 94.87 | 94.87 | 92.79 | 94.05 | 697,374 | -1.54(-1.61%) |
Jun 08, 2020 | 94.13 | 96.01 | 93.12 | 95.60 | 929,699 | +1.35(+1.44%) |
Jun 05, 2020 | 94.49 | 95.28 | 93.74 | 94.24 | 1,543,378 | +0.28(+0.30%) |
Jun 04, 2020 | 93.73 | 94.32 | 91.82 | 93.96 | 2,081,275 | -0.49(-0.52%) |
Jun 03, 2020 | 93.48 | 95.36 | 93.15 | 94.45 | 871,233 | +1.36(+1.46%) |
Jun 02, 2020 | 93.48 | 93.57 | 92.25 | 93.09 | 797,371 | +0.27(+0.29%) |
Jun 01, 2020 | 93.04 | 93.65 | 92.03 | 92.82 | 955,336 | +0.15(+0.17%) |
May 29, 2020 | 91.05 | 93.76 | 90.67 | 92.67 | 3,995,147 | +0.99(+1.08%) |
May 28, 2020 | 90.97 | 92.49 | 90.83 | 91.67 | 899,033 | +2.25(+2.52%) |
May 27, 2020 | 89.65 | 89.81 | 87.51 | 89.42 | 856,254 | +1.42(+1.62%) |
May 26, 2020 | 89.77 | 90.51 | 87.81 | 88.00 | 678,626 | -0.66(-0.74%) |
May 22, 2020 | 87.82 | 88.70 | 87.72 | 88.65 | 668,372 | +1.01(+1.16%) |
May 21, 2020 | 88.75 | 89.66 | 87.56 | 87.64 | 716,580 | -1.46(-1.64%) |
May 20, 2020 | 87.67 | 89.92 | 87.37 | 89.10 | 1,259,241 | +2.79(+3.23%) |
May 19, 2020 | 87.67 | 89.23 | 86.26 | 86.31 | 891,445 | -1.99(-2.25%) |
May 18, 2020 | 88.28 | 88.97 | 87.24 | 88.30 | 884,947 | +3.06(+3.59%) |
May 15, 2020 | 84.37 | 85.82 | 81.81 | 85.25 | 3,532,666 | +0.20(+0.23%) |
May 14, 2020 | 85.43 | 85.84 | 82.92 | 85.05 | 1,106,086 | -1.39(-1.61%) |
May 13, 2020 | 85.95 | 86.61 | 85.07 | 86.44 | 965,223 | +0.06(+0.07%) |
May 12, 2020 | 86.98 | 87.39 | 85.96 | 86.38 | 1,061,096 | -0.37(-0.42%) |
May 11, 2020 | 86.59 | 87.54 | 84.83 | 86.74 | 1,474,611 | -0.49(-0.57%) |
May 08, 2020 | 87.29 | 87.72 | 86.19 | 87.24 | 968,657 | +0.85(+0.99%) |
May 07, 2020 | 87.95 | 90.79 | 86.13 | 86.38 | 1,248,479 | -0.15(-0.18%) |
May 06, 2020 | 91.56 | 91.56 | 86.12 | 86.54 | 1,252,170 | -4.68(-5.13%) |
May 05, 2020 | 91.10 | 92.27 | 90.62 | 91.22 | 1,063,081 | +0.91(+1.01%) |
May 04, 2020 | 89.33 | 90.51 | 88.44 | 90.30 | 987,680 | +0.58(+0.65%) |