Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 97.38 | 97.38 | 95.25 | 97.26 | 313,500 | +0.31(+0.32%) |
Jul 30, 2020 | 95.81 | 97.74 | 94.08 | 96.95 | 300,706 | -0.11(-0.11%) |
Jul 29, 2020 | 96.59 | 97.65 | 96.47 | 97.06 | 256,761 | +1.06(+1.10%) |
Jul 28, 2020 | 97.15 | 98.13 | 95.81 | 96.00 | 216,687 | -1.33(-1.37%) |
Jul 27, 2020 | 96.51 | 97.63 | 96.15 | 97.33 | 296,416 | +1.09(+1.13%) |
Jul 24, 2020 | 95.65 | 96.77 | 94.37 | 96.24 | 393,200 | -0.39(-0.40%) |
Jul 23, 2020 | 99.71 | 99.87 | 96.17 | 96.63 | 319,265 | -0.96(-0.98%) |
Jul 22, 2020 | 96.90 | 98.64 | 96.68 | 97.59 | 315,286 | +0.59(+0.61%) |
Jul 21, 2020 | 97.05 | 98.25 | 96.50 | 97.00 | 382,600 | +0.96(+1.00%) |
Jul 20, 2020 | 94.52 | 97.68 | 94.52 | 96.04 | 447,316 | +0.99(+1.04%) |
Jul 17, 2020 | 95.23 | 95.75 | 93.94 | 95.05 | 336,800 | +0.03(+0.03%) |
Jul 16, 2020 | 96.30 | 97.28 | 94.59 | 95.02 | 663,602 | -2.23(-2.29%) |
Jul 15, 2020 | 95.18 | 98.30 | 94.41 | 97.25 | 693,714 | +3.19(+3.39%) |
Jul 14, 2020 | 95.57 | 96.27 | 93.55 | 94.06 | 590,555 | -2.23(-2.32%) |
Jul 13, 2020 | 99.82 | 102.72 | 95.60 | 96.29 | 1,290,846 | -3.17(-3.19%) |
Jul 10, 2020 | 104.16 | 104.16 | 99.30 | 99.46 | 601,800 | -4.85(-4.65%) |
Jul 09, 2020 | 104.68 | 104.77 | 101.91 | 104.31 | 392,314 | +0.51(+0.49%) |
Jul 08, 2020 | 102.19 | 103.89 | 101.58 | 103.80 | 284,544 | +1.69(+1.66%) |
Jul 07, 2020 | 103.88 | 105.01 | 101.96 | 102.11 | 264,780 | -1.75(-1.68%) |
Jul 06, 2020 | 106.10 | 106.16 | 102.92 | 103.86 | 495,322 | -0.23(-0.22%) |
Jul 02, 2020 | 104.82 | 106.17 | 104.00 | 104.09 | 228,600 | +0.24(+0.23%) |
Jul 01, 2020 | 104.68 | 105.17 | 102.98 | 103.85 | 329,656 | +0.24(+0.23%) |
Jun 30, 2020 | 103.29 | 104.04 | 100.83 | 103.61 | 456,957 | +0.17(+0.16%) |
Jun 29, 2020 | 101.90 | 103.44 | 99.41 | 103.44 | 362,283 | +1.87(+1.84%) |
Jun 26, 2020 | 101.95 | 103.30 | 100.66 | 101.57 | 676,500 | -1.17(-1.14%) |
Jun 25, 2020 | 100.58 | 102.75 | 98.66 | 102.74 | 366,037 | +1.84(+1.82%) |
Jun 24, 2020 | 102.88 | 103.67 | 100.04 | 100.90 | 491,412 | -3.03(-2.92%) |
Jun 23, 2020 | 103.24 | 104.89 | 103.24 | 103.93 | 383,068 | +1.21(+1.18%) |
Jun 22, 2020 | 99.43 | 102.76 | 99.43 | 102.72 | 331,900 | +2.19(+2.18%) |
Jun 19, 2020 | 103.00 | 103.04 | 99.59 | 100.53 | 985,600 | -0.62(-0.61%) |
Jun 18, 2020 | 103.61 | 103.61 | 100.62 | 101.15 | 440,744 | +0.16(+0.16%) |
Jun 17, 2020 | 103.57 | 105.67 | 100.80 | 100.99 | 411,662 | -2.35(-2.27%) |
Jun 16, 2020 | 104.95 | 105.30 | 102.75 | 103.34 | 356,247 | +1.89(+1.86%) |
Jun 15, 2020 | 97.54 | 102.66 | 97.30 | 101.45 | 563,272 | +1.81(+1.82%) |
Jun 12, 2020 | 101.58 | 102.85 | 97.19 | 99.64 | 478,000 | +1.79(+1.83%) |
Jun 11, 2020 | 102.18 | 104.15 | 97.79 | 97.85 | 637,470 | -9.19(-8.59%) |
Jun 10, 2020 | 108.60 | 108.60 | 106.05 | 107.04 | 316,174 | -1.24(-1.15%) |
Jun 09, 2020 | 109.88 | 110.71 | 107.62 | 108.28 | 434,999 | -3.25(-2.91%) |
Jun 08, 2020 | 111.12 | 111.65 | 108.68 | 111.53 | 502,121 | +1.21(+1.10%) |
Jun 05, 2020 | 111.21 | 112.02 | 109.56 | 110.32 | 563,100 | +1.74(+1.60%) |
Jun 04, 2020 | 110.87 | 112.23 | 107.82 | 108.58 | 449,682 | -3.91(-3.48%) |
Jun 03, 2020 | 110.33 | 113.08 | 109.60 | 112.49 | 470,918 | +3.18(+2.91%) |
Jun 02, 2020 | 110.37 | 110.65 | 106.78 | 109.31 | 381,728 | -0.73(-0.66%) |
Jun 01, 2020 | 105.07 | 110.47 | 105.06 | 110.04 | 565,401 | +4.40(+4.17%) |
May 29, 2020 | 104.80 | 106.03 | 102.54 | 105.64 | 656,900 | +0.91(+0.87%) |
May 28, 2020 | 102.42 | 106.10 | 101.41 | 104.73 | 1,169,669 | +3.05(+3.00%) |
May 27, 2020 | 98.60 | 101.90 | 97.88 | 101.68 | 676,617 | +4.25(+4.36%) |
May 26, 2020 | 96.63 | 98.68 | 95.80 | 97.43 | 737,094 | +2.46(+2.59%) |
May 22, 2020 | 94.70 | 95.00 | 93.11 | 94.97 | 442,900 | +0.64(+0.68%) |
May 21, 2020 | 95.00 | 95.70 | 93.02 | 94.33 | 555,065 | -0.90(-0.95%) |
May 20, 2020 | 95.07 | 96.57 | 94.81 | 95.23 | 387,031 | +0.36(+0.38%) |
May 19, 2020 | 95.31 | 96.50 | 94.86 | 94.87 | 620,781 | +0.88(+0.94%) |
May 18, 2020 | 96.38 | 97.27 | 93.74 | 93.99 | 872,295 | +0.23(+0.25%) |
May 15, 2020 | 92.96 | 94.67 | 92.10 | 93.76 | 417,800 | -0.13(-0.14%) |
May 14, 2020 | 92.71 | 94.27 | 91.15 | 93.89 | 532,914 | +0.37(+0.40%) |
May 13, 2020 | 98.21 | 98.78 | 91.97 | 93.52 | 634,681 | -5.08(-5.15%) |
May 12, 2020 | 100.22 | 100.44 | 97.84 | 98.60 | 802,815 | -1.33(-1.33%) |
May 11, 2020 | 99.58 | 101.02 | 98.77 | 99.93 | 601,285 | -0.60(-0.60%) |
May 08, 2020 | 100.89 | 103.41 | 98.41 | 100.53 | 586,000 | +0.76(+0.76%) |
May 07, 2020 | 101.15 | 104.29 | 99.09 | 99.77 | 1,294,273 | -3.96(-3.82%) |
May 06, 2020 | 102.81 | 104.69 | 100.86 | 103.73 | 606,530 | +1.41(+1.38%) |
May 05, 2020 | 101.22 | 103.58 | 101.22 | 102.32 | 511,246 | +2.81(+2.82%) |
May 04, 2020 | 94.83 | 99.61 | 94.29 | 99.51 | 674,957 | +4.47(+4.70%) |