Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 106.50 | 106.77 | 101.21 | 102.40 | 23,357,000 | -2.48(-2.37%) |
Jul 30, 2020 | 104.83 | 106.21 | 100.30 | 104.88 | 27,816,800 | -0.47(-0.45%) |
Jul 29, 2020 | 110.74 | 110.79 | 103.80 | 105.36 | 64,898,480 | +6.86(+6.96%) |
Jul 28, 2020 | 100.71 | 101.49 | 97.52 | 98.50 | 38,371,920 | +0.86(+0.88%) |
Jul 27, 2020 | 94.76 | 97.75 | 93.51 | 97.64 | 26,877,590 | +4.66(+5.01%) |
Jul 24, 2020 | 90.60 | 94.18 | 88.32 | 92.98 | 24,187,000 | +0.14(+0.15%) |
Jul 23, 2020 | 96.68 | 98.00 | 91.11 | 92.84 | 30,151,480 | -2.89(-3.02%) |
Jul 22, 2020 | 96.47 | 98.06 | 94.00 | 95.73 | 21,811,050 | +0.45(+0.47%) |
Jul 21, 2020 | 102.22 | 102.50 | 94.82 | 95.28 | 30,367,890 | -5.66(-5.60%) |
Jul 20, 2020 | 92.90 | 101.18 | 91.82 | 100.94 | 31,598,770 | +8.13(+8.76%) |
Jul 17, 2020 | 93.22 | 94.10 | 90.61 | 92.81 | 20,417,000 | +0.26(+0.29%) |
Jul 16, 2020 | 94.20 | 95.28 | 91.54 | 92.55 | 20,844,330 | -3.40(-3.54%) |
Jul 15, 2020 | 97.40 | 98.00 | 93.40 | 95.94 | 23,359,280 | -1.50(-1.54%) |
Jul 14, 2020 | 97.00 | 99.80 | 90.17 | 97.44 | 35,880,420 | +0.57(+0.58%) |
Jul 13, 2020 | 104.30 | 107.50 | 93.51 | 96.88 | 38,946,200 | -6.31(-6.12%) |
Jul 10, 2020 | 104.00 | 104.48 | 101.81 | 103.19 | 17,084,000 | -0.82(-0.78%) |
Jul 09, 2020 | 102.50 | 105.22 | 101.29 | 104.00 | 28,645,690 | +2.27(+2.23%) |
Jul 08, 2020 | 102.73 | 103.53 | 100.25 | 101.73 | 20,560,970 | +0.33(+0.33%) |
Jul 07, 2020 | 98.50 | 104.00 | 97.30 | 101.40 | 32,892,220 | +2.72(+2.76%) |
Jul 06, 2020 | 105.25 | 105.90 | 98.36 | 98.68 | 43,426,308 | -4.32(-4.19%) |
Jul 02, 2020 | 103.50 | 105.94 | 102.20 | 103.00 | 34,593,000 | +1.33(+1.31%) |
Jul 01, 2020 | 94.80 | 101.79 | 94.80 | 101.66 | 34,452,220 | +6.74(+7.10%) |
Jun 30, 2020 | 92.55 | 95.88 | 92.20 | 94.92 | 27,465,000 | +2.68(+2.90%) |
Jun 29, 2020 | 91.40 | 92.30 | 87.64 | 92.24 | 27,391,610 | +1.24(+1.36%) |
Jun 26, 2020 | 91.60 | 92.70 | 89.40 | 91.00 | 27,207,000 | -0.63(-0.69%) |
Jun 25, 2020 | 88.66 | 91.76 | 87.32 | 91.63 | 24,176,650 | +1.93(+2.15%) |
Jun 24, 2020 | 91.00 | 92.40 | 86.80 | 89.70 | 34,133,140 | -1.43(-1.57%) |
Jun 23, 2020 | 91.92 | 92.80 | 90.73 | 91.13 | 24,203,740 | +0.65(+0.72%) |
Jun 22, 2020 | 89.51 | 90.99 | 89.21 | 90.48 | 23,921,950 | +2.38(+2.70%) |
Jun 19, 2020 | 87.60 | 89.56 | 86.60 | 88.10 | 40,203,000 | +1.74(+2.02%) |
Jun 18, 2020 | 83.25 | 86.97 | 83.05 | 86.36 | 30,789,070 | +4.62(+5.65%) |
Jun 17, 2020 | 81.30 | 82.75 | 81.06 | 81.74 | 18,416,200 | +1.16(+1.44%) |
Jun 16, 2020 | 80.90 | 81.68 | 78.75 | 80.58 | 26,396,090 | +0.03(+0.04%) |
Jun 15, 2020 | 77.70 | 80.74 | 76.99 | 80.55 | 40,643,420 | +6.29(+8.47%) |
Jun 12, 2020 | 73.93 | 74.50 | 71.32 | 74.26 | 21,232,000 | +1.75(+2.41%) |
Jun 11, 2020 | 73.33 | 76.55 | 72.40 | 72.51 | 22,865,260 | -1.85(-2.49%) |
Jun 10, 2020 | 75.70 | 75.85 | 73.25 | 74.36 | 14,894,320 | +0.19(+0.26%) |
Jun 09, 2020 | 74.39 | 75.48 | 73.33 | 74.17 | 15,166,220 | +1.10(+1.51%) |
Jun 08, 2020 | 71.50 | 73.11 | 70.80 | 73.07 | 18,883,040 | +0.29(+0.40%) |
Jun 05, 2020 | 72.11 | 74.09 | 70.20 | 72.78 | 24,772,000 | -0.74(-1.01%) |
Jun 04, 2020 | 76.39 | 77.72 | 72.60 | 73.52 | 27,658,050 | -2.68(-3.52%) |
Jun 03, 2020 | 77.79 | 77.91 | 75.84 | 76.20 | 18,886,670 | -1.75(-2.24%) |
Jun 02, 2020 | 76.44 | 78.43 | 74.40 | 77.95 | 26,608,790 | +2.15(+2.84%) |
Jun 01, 2020 | 75.47 | 75.92 | 73.95 | 75.80 | 18,413,050 | +0.02(+0.03%) |
May 29, 2020 | 75.61 | 76.94 | 73.80 | 75.78 | 33,068,000 | +1.34(+1.80%) |
May 28, 2020 | 72.80 | 77.04 | 72.78 | 74.44 | 37,546,180 | -0.56(-0.74%) |
May 27, 2020 | 75.50 | 75.70 | 68.50 | 75.00 | 68,550,408 | -1.79(-2.33%) |
May 26, 2020 | 84.20 | 84.40 | 74.24 | 76.79 | 64,587,448 | -5.73(-6.94%) |
May 22, 2020 | 80.46 | 82.64 | 79.36 | 82.52 | 27,736,000 | +2.28(+2.84%) |
May 21, 2020 | 79.19 | 80.99 | 78.21 | 80.23 | 41,308,260 | +2.44(+3.13%) |
May 20, 2020 | 76.80 | 77.80 | 75.17 | 77.80 | 32,362,230 | +2.50(+3.32%) |
May 19, 2020 | 74.54 | 76.50 | 71.32 | 75.30 | 52,621,940 | +1.50(+2.03%) |
May 18, 2020 | 77.00 | 77.07 | 73.30 | 73.80 | 36,702,208 | -2.90(-3.78%) |
May 15, 2020 | 75.43 | 77.48 | 75.12 | 76.70 | 30,235,000 | +1.27(+1.69%) |
May 14, 2020 | 74.99 | 75.81 | 73.30 | 75.43 | 28,439,080 | -0.01(-0.01%) |
May 13, 2020 | 75.00 | 76.86 | 71.73 | 75.44 | 43,658,608 | +1.21(+1.63%) |
May 12, 2020 | 76.90 | 77.09 | 73.39 | 74.23 | 36,901,860 | -0.81(-1.07%) |
May 11, 2020 | 70.70 | 75.25 | 70.38 | 75.03 | 36,715,900 | +4.14(+5.84%) |
May 08, 2020 | 70.56 | 72.10 | 70.30 | 70.90 | 40,840,000 | -1.38(-1.91%) |
May 07, 2020 | 71.99 | 73.87 | 71.50 | 72.28 | 45,961,148 | -1.08(-1.47%) |
May 06, 2020 | 67.29 | 73.92 | 66.90 | 73.35 | 69,182,272 | +4.74(+6.91%) |
May 05, 2020 | 67.00 | 70.47 | 66.20 | 68.61 | 51,350,180 | +2.72(+4.13%) |
May 04, 2020 | 62.06 | 65.89 | 61.70 | 65.89 | 27,576,880 | +4.52(+7.37%) |