Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 112.69 | 112.92 | 111.06 | 112.92 | 20,582 | +1.04(+0.93%) |
Jul 30, 2020 | 110.29 | 112.30 | 110.28 | 111.88 | 30,680 | +0.47(+0.42%) |
Jul 29, 2020 | 109.71 | 111.57 | 109.71 | 111.40 | 14,505 | +2.37(+2.17%) |
Jul 28, 2020 | 110.00 | 110.66 | 109.04 | 109.04 | 11,767 | -1.30(-1.18%) |
Jul 27, 2020 | 108.80 | 110.37 | 108.80 | 110.34 | 15,138 | +1.88(+1.74%) |
Jul 24, 2020 | 108.63 | 109.59 | 107.39 | 108.45 | 35,345 | -1.08(-0.98%) |
Jul 23, 2020 | 111.35 | 112.82 | 109.24 | 109.53 | 18,740 | -2.41(-2.16%) |
Jul 22, 2020 | 111.82 | 112.72 | 111.29 | 111.94 | 23,699 | -0.09(-0.08%) |
Jul 21, 2020 | 113.89 | 113.89 | 111.85 | 112.03 | 26,357 | -0.80(-0.71%) |
Jul 20, 2020 | 109.97 | 113.04 | 109.74 | 112.83 | 34,026 | +3.39(+3.09%) |
Jul 17, 2020 | 108.61 | 109.66 | 108.32 | 109.45 | 17,672 | +1.18(+1.09%) |
Jul 16, 2020 | 108.51 | 108.88 | 107.14 | 108.27 | 16,338 | -1.30(-1.19%) |
Jul 15, 2020 | 109.40 | 109.70 | 108.23 | 109.57 | 26,319 | +0.58(+0.54%) |
Jul 14, 2020 | 106.95 | 109.01 | 105.34 | 108.98 | 36,086 | +1.10(+1.02%) |
Jul 13, 2020 | 113.06 | 113.23 | 107.69 | 107.88 | 34,725 | -4.58(-4.08%) |
Jul 10, 2020 | 113.01 | 113.01 | 111.92 | 112.46 | 14,008 | -0.38(-0.33%) |
Jul 09, 2020 | 112.47 | 113.09 | 110.89 | 112.84 | 17,378 | +1.43(+1.29%) |
Jul 08, 2020 | 110.21 | 111.40 | 109.76 | 111.40 | 15,582 | +2.07(+1.89%) |
Jul 07, 2020 | 109.48 | 111.50 | 109.16 | 109.33 | 16,313 | -0.28(-0.25%) |
Jul 06, 2020 | 110.68 | 111.12 | 109.32 | 109.61 | 61,673 | +0.47(+0.43%) |
Jul 02, 2020 | 109.45 | 110.15 | 109.04 | 109.14 | 24,030 | +0.97(+0.89%) |
Jul 01, 2020 | 106.09 | 108.65 | 106.09 | 108.17 | 30,492 | +1.64(+1.54%) |
Jun 30, 2020 | 105.11 | 106.72 | 105.11 | 106.53 | 23,950 | +1.29(+1.23%) |
Jun 29, 2020 | 105.37 | 105.37 | 103.21 | 105.24 | 17,042 | -0.16(-0.15%) |
Jun 26, 2020 | 106.30 | 106.47 | 104.25 | 105.40 | 21,983 | -0.96(-0.91%) |
Jun 25, 2020 | 104.47 | 106.36 | 103.81 | 106.36 | 29,379 | +1.74(+1.67%) |
Jun 24, 2020 | 106.38 | 107.27 | 103.70 | 104.62 | 29,251 | -2.05(-1.92%) |
Jun 23, 2020 | 107.48 | 108.11 | 106.48 | 106.67 | 22,672 | -0.09(-0.09%) |
Jun 22, 2020 | 105.68 | 106.85 | 105.33 | 106.76 | 20,755 | +1.52(+1.45%) |
Jun 19, 2020 | 106.48 | 106.48 | 104.63 | 105.24 | 14,655 | -0.40(-0.38%) |
Jun 18, 2020 | 105.12 | 105.69 | 104.89 | 105.64 | 13,862 | +1.10(+1.05%) |
Jun 17, 2020 | 104.52 | 105.38 | 104.26 | 104.54 | 20,567 | +0.59(+0.57%) |
Jun 16, 2020 | 104.72 | 104.72 | 102.54 | 103.94 | 35,353 | +1.40(+1.37%) |
Jun 15, 2020 | 98.88 | 102.80 | 98.88 | 102.54 | 36,918 | +2.33(+2.32%) |
Jun 12, 2020 | 102.14 | 102.33 | 98.37 | 100.22 | 51,186 | +0.62(+0.63%) |
Jun 11, 2020 | 102.04 | 103.62 | 99.54 | 99.59 | 60,796 | -4.97(-4.75%) |
Jun 10, 2020 | 104.31 | 105.09 | 103.30 | 104.56 | 19,190 | +0.99(+0.95%) |
Jun 09, 2020 | 102.57 | 103.92 | 102.08 | 103.57 | 33,631 | +0.38(+0.37%) |
Jun 08, 2020 | 101.27 | 103.19 | 100.42 | 103.19 | 33,113 | +1.97(+1.94%) |
Jun 05, 2020 | 101.41 | 101.61 | 100.67 | 101.22 | 47,091 | +0.62(+0.61%) |
Jun 04, 2020 | 101.88 | 102.18 | 99.84 | 100.61 | 26,701 | -1.89(-1.85%) |
Jun 03, 2020 | 103.71 | 103.71 | 102.33 | 102.50 | 20,988 | -0.72(-0.70%) |
Jun 02, 2020 | 103.91 | 103.91 | 101.14 | 103.22 | 28,716 | -0.31(-0.30%) |
Jun 01, 2020 | 102.41 | 104.03 | 102.04 | 103.53 | 28,115 | +1.12(+1.10%) |
May 29, 2020 | 100.48 | 102.62 | 99.93 | 102.40 | 17,996 | +2.64(+2.65%) |
May 28, 2020 | 99.11 | 101.30 | 99.11 | 99.76 | 27,545 | +0.86(+0.87%) |
May 27, 2020 | 98.37 | 98.97 | 95.65 | 98.89 | 33,950 | +0.46(+0.47%) |
May 26, 2020 | 101.19 | 101.19 | 98.39 | 98.43 | 37,149 | -0.79(-0.80%) |
May 22, 2020 | 98.12 | 99.39 | 97.90 | 99.22 | 15,517 | +0.77(+0.78%) |
May 21, 2020 | 99.24 | 99.57 | 97.91 | 98.45 | 35,953 | -0.61(-0.62%) |
May 20, 2020 | 99.05 | 99.78 | 98.93 | 99.06 | 18,977 | +1.48(+1.52%) |
May 19, 2020 | 98.24 | 99.02 | 97.58 | 97.58 | 19,263 | -0.35(-0.36%) |
May 18, 2020 | 98.37 | 99.05 | 97.82 | 97.93 | 34,857 | +1.44(+1.49%) |
May 15, 2020 | 94.18 | 96.57 | 94.18 | 96.49 | 16,595 | +1.42(+1.49%) |
May 14, 2020 | 94.01 | 95.07 | 92.71 | 95.07 | 58,773 | +0.23(+0.24%) |
May 13, 2020 | 96.79 | 97.45 | 93.36 | 94.84 | 48,619 | -2.10(-2.16%) |
May 12, 2020 | 98.52 | 99.37 | 96.94 | 96.94 | 40,253 | -1.45(-1.47%) |
May 11, 2020 | 96.83 | 99.34 | 96.82 | 98.38 | 44,158 | +1.17(+1.20%) |
May 08, 2020 | 96.60 | 97.93 | 96.18 | 97.22 | 42,026 | +1.10(+1.15%) |
May 07, 2020 | 95.39 | 96.51 | 95.06 | 96.11 | 40,288 | +1.86(+1.97%) |
May 06, 2020 | 94.12 | 94.94 | 93.54 | 94.25 | 40,006 | +0.89(+0.95%) |
May 05, 2020 | 92.47 | 94.36 | 92.45 | 93.36 | 123,863 | +2.11(+2.31%) |
May 04, 2020 | 89.09 | 91.31 | 89.09 | 91.26 | 25,973 | +1.44(+1.60%) |