Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 99.77 | 99.93 | 97.92 | 99.89 | 1,204,300 | +0.91(+0.92%) |
Jul 30, 2020 | 95.83 | 99.23 | 95.57 | 98.98 | 1,034,955 | +2.77(+2.88%) |
Jul 29, 2020 | 96.17 | 96.93 | 96.11 | 96.21 | 959,530 | +0.53(+0.55%) |
Jul 28, 2020 | 97.94 | 97.97 | 95.65 | 95.68 | 896,229 | -2.52(-2.57%) |
Jul 27, 2020 | 97.20 | 98.79 | 97.05 | 98.20 | 950,849 | +1.35(+1.39%) |
Jul 24, 2020 | 98.15 | 98.15 | 96.23 | 96.85 | 889,000 | -2.33(-2.35%) |
Jul 23, 2020 | 98.92 | 100.98 | 98.19 | 99.18 | 1,280,091 | +0.81(+0.82%) |
Jul 22, 2020 | 98.92 | 99.26 | 97.97 | 98.37 | 672,481 | -0.06(-0.06%) |
Jul 21, 2020 | 98.34 | 99.49 | 97.48 | 98.43 | 1,159,404 | +0.56(+0.57%) |
Jul 20, 2020 | 97.78 | 98.11 | 96.16 | 97.87 | 1,732,799 | +0.09(+0.09%) |
Jul 17, 2020 | 96.76 | 98.14 | 96.63 | 97.78 | 1,067,800 | +1.40(+1.45%) |
Jul 16, 2020 | 96.53 | 96.70 | 95.45 | 96.38 | 707,411 | -0.40(-0.41%) |
Jul 15, 2020 | 97.41 | 97.63 | 96.04 | 96.78 | 1,697,357 | +0.95(+0.99%) |
Jul 14, 2020 | 94.00 | 96.29 | 93.10 | 95.83 | 1,515,317 | +1.06(+1.12%) |
Jul 13, 2020 | 98.31 | 98.94 | 94.65 | 94.77 | 2,453,924 | -2.87(-2.94%) |
Jul 10, 2020 | 99.50 | 99.80 | 96.87 | 97.64 | 1,897,700 | -2.19(-2.19%) |
Jul 09, 2020 | 99.83 | 101.19 | 98.10 | 99.83 | 1,729,284 | +0.69(+0.70%) |
Jul 08, 2020 | 100.42 | 100.42 | 98.58 | 99.14 | 931,709 | -0.74(-0.74%) |
Jul 07, 2020 | 100.99 | 101.46 | 99.47 | 99.88 | 1,000,961 | -1.94(-1.91%) |
Jul 06, 2020 | 102.00 | 103.23 | 101.47 | 101.82 | 908,602 | +1.09(+1.08%) |
Jul 02, 2020 | 100.25 | 101.55 | 100.01 | 100.73 | 983,700 | +1.02(+1.02%) |
Jul 01, 2020 | 101.20 | 101.37 | 99.67 | 99.71 | 1,189,543 | -1.07(-1.06%) |
Jun 30, 2020 | 97.98 | 101.33 | 97.85 | 100.78 | 1,939,809 | +2.65(+2.70%) |
Jun 29, 2020 | 98.25 | 98.39 | 96.69 | 98.13 | 990,842 | +0.57(+0.58%) |
Jun 26, 2020 | 100.00 | 100.39 | 96.86 | 97.56 | 4,232,800 | -2.83(-2.82%) |
Jun 25, 2020 | 100.99 | 101.12 | 98.31 | 100.39 | 1,540,400 | -0.84(-0.83%) |
Jun 24, 2020 | 104.00 | 104.00 | 100.75 | 101.23 | 1,227,095 | -3.11(-2.98%) |
Jun 23, 2020 | 105.50 | 106.48 | 103.87 | 104.34 | 1,348,857 | -0.48(-0.46%) |
Jun 22, 2020 | 105.68 | 105.99 | 103.25 | 104.82 | 1,476,487 | -1.62(-1.52%) |
Jun 19, 2020 | 104.09 | 106.71 | 101.60 | 106.44 | 3,772,600 | +3.85(+3.75%) |
Jun 18, 2020 | 103.97 | 104.31 | 102.03 | 102.59 | 1,705,540 | -1.72(-1.65%) |
Jun 17, 2020 | 102.20 | 105.49 | 101.90 | 104.31 | 2,459,870 | +2.86(+2.82%) |
Jun 16, 2020 | 101.29 | 102.55 | 99.73 | 101.45 | 1,442,613 | +2.91(+2.95%) |
Jun 15, 2020 | 94.07 | 98.73 | 93.91 | 98.54 | 1,504,433 | +2.87(+3.00%) |
Jun 12, 2020 | 100.10 | 100.82 | 94.94 | 95.67 | 2,338,800 | -2.15(-2.20%) |
Jun 11, 2020 | 99.99 | 101.07 | 97.45 | 97.82 | 2,211,444 | -5.67(-5.48%) |
Jun 10, 2020 | 103.40 | 104.64 | 102.16 | 103.49 | 1,415,889 | +0.38(+0.37%) |
Jun 09, 2020 | 102.72 | 104.36 | 102.44 | 103.11 | 1,494,991 | +0.24(+0.23%) |
Jun 08, 2020 | 105.52 | 105.53 | 102.64 | 102.87 | 1,754,402 | -3.54(-3.33%) |
Jun 05, 2020 | 103.63 | 107.03 | 102.96 | 106.41 | 3,314,700 | +4.03(+3.94%) |
Jun 04, 2020 | 105.00 | 105.60 | 101.37 | 102.38 | 2,423,657 | -4.16(-3.90%) |
Jun 03, 2020 | 106.50 | 108.10 | 105.97 | 106.54 | 1,950,423 | +0.23(+0.22%) |
Jun 02, 2020 | 106.25 | 106.42 | 103.97 | 106.31 | 2,102,316 | -0.62(-0.58%) |
Jun 01, 2020 | 107.93 | 107.93 | 105.32 | 106.93 | 2,728,673 | -1.20(-1.11%) |
May 29, 2020 | 103.00 | 108.65 | 103.00 | 108.13 | 9,318,800 | +4.49(+4.33%) |
May 28, 2020 | 102.00 | 107.20 | 101.64 | 103.64 | 3,203,526 | +1.90(+1.87%) |
May 27, 2020 | 97.50 | 101.83 | 96.91 | 101.74 | 4,926,774 | -1.66(-1.61%) |
May 26, 2020 | 103.00 | 106.98 | 103.00 | 103.40 | 3,221,950 | +1.34(+1.31%) |
May 22, 2020 | 100.58 | 102.19 | 99.28 | 102.06 | 1,542,400 | +2.07(+2.07%) |
May 21, 2020 | 102.40 | 102.53 | 99.54 | 99.99 | 1,959,632 | -2.93(-2.85%) |
May 20, 2020 | 98.41 | 103.80 | 97.99 | 102.92 | 3,562,204 | +6.92(+7.21%) |
May 19, 2020 | 96.85 | 97.50 | 95.72 | 96.00 | 1,663,304 | -0.85(-0.88%) |
May 18, 2020 | 95.86 | 98.75 | 95.18 | 96.85 | 1,485,313 | +2.07(+2.18%) |
May 15, 2020 | 96.29 | 97.68 | 93.16 | 94.78 | 2,462,400 | -3.92(-3.97%) |
May 14, 2020 | 96.56 | 98.85 | 95.50 | 98.70 | 1,218,952 | +1.14(+1.17%) |
May 13, 2020 | 99.06 | 100.64 | 96.36 | 97.56 | 1,087,130 | -1.45(-1.46%) |
May 12, 2020 | 101.40 | 102.05 | 99.01 | 99.01 | 1,118,399 | -2.06(-2.04%) |
May 11, 2020 | 99.76 | 102.33 | 99.24 | 101.07 | 1,292,627 | +0.38(+0.38%) |
May 08, 2020 | 98.18 | 101.00 | 97.84 | 100.69 | 1,182,000 | +3.70(+3.81%) |
May 07, 2020 | 99.74 | 100.36 | 96.86 | 96.99 | 1,313,348 | -1.90(-1.92%) |
May 06, 2020 | 97.31 | 100.19 | 96.81 | 98.89 | 1,319,138 | +2.87(+2.99%) |
May 05, 2020 | 94.43 | 97.42 | 94.36 | 96.02 | 981,955 | +2.53(+2.71%) |
May 04, 2020 | 93.44 | 93.90 | 92.21 | 93.49 | 793,756 | -0.35(-0.37%) |