Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 97.75 | 97.97 | 96.46 | 97.93 | 6,625,255 | +0.03(+0.03%) |
Jul 30, 2020 | 98.55 | 98.70 | 96.90 | 97.90 | 4,997,945 | -1.93(-1.93%) |
Jul 29, 2020 | 99.22 | 100.36 | 98.83 | 99.83 | 3,556,483 | +0.68(+0.68%) |
Jul 28, 2020 | 100.23 | 100.64 | 98.90 | 99.15 | 5,244,662 | -1.39(-1.38%) |
Jul 27, 2020 | 99.46 | 100.62 | 99.34 | 100.54 | 4,686,853 | +0.33(+0.33%) |
Jul 24, 2020 | 100.75 | 101.68 | 99.97 | 100.20 | 4,432,654 | -1.23(-1.21%) |
Jul 23, 2020 | 102.84 | 103.06 | 101.29 | 101.43 | 5,296,473 | -1.07(-1.04%) |
Jul 22, 2020 | 100.29 | 103.13 | 100.21 | 102.50 | 10,286,518 | +2.08(+2.07%) |
Jul 21, 2020 | 104.48 | 105.28 | 100.21 | 100.42 | 19,284,904 | -0.25(-0.25%) |
Jul 20, 2020 | 100.43 | 101.22 | 99.69 | 100.67 | 12,390,682 | +1.00(+1.01%) |
Jul 17, 2020 | 99.09 | 100.08 | 98.14 | 99.66 | 5,006,853 | +0.88(+0.89%) |
Jul 16, 2020 | 97.73 | 99.16 | 97.31 | 98.78 | 5,435,411 | +0.80(+0.82%) |
Jul 15, 2020 | 97.50 | 98.75 | 97.30 | 97.98 | 5,614,877 | +1.91(+1.99%) |
Jul 14, 2020 | 94.49 | 96.30 | 93.93 | 96.07 | 5,691,823 | +1.12(+1.17%) |
Jul 13, 2020 | 95.42 | 96.38 | 94.52 | 94.95 | 5,833,876 | +0.68(+0.72%) |
Jul 10, 2020 | 92.01 | 94.45 | 91.84 | 94.28 | 5,380,070 | +2.10(+2.28%) |
Jul 09, 2020 | 94.00 | 94.00 | 91.77 | 92.17 | 5,977,828 | -1.88(-2.00%) |
Jul 08, 2020 | 94.05 | 94.51 | 92.79 | 94.05 | 6,518,788 | +0.39(+0.42%) |
Jul 07, 2020 | 94.79 | 95.20 | 93.46 | 93.66 | 5,370,563 | -2.08(-2.17%) |
Jul 06, 2020 | 96.59 | 97.06 | 95.16 | 95.74 | 5,077,903 | +0.39(+0.41%) |
Jul 02, 2020 | 95.34 | 96.72 | 95.00 | 95.35 | 4,703,685 | +0.92(+0.98%) |
Jul 01, 2020 | 95.81 | 96.56 | 94.29 | 94.43 | 5,844,016 | -1.78(-1.85%) |
Jun 30, 2020 | 94.95 | 96.55 | 94.79 | 96.20 | 4,920,195 | +0.81(+0.85%) |
Jun 29, 2020 | 93.98 | 95.42 | 93.50 | 95.39 | 5,220,773 | +2.04(+2.18%) |
Jun 26, 2020 | 94.20 | 94.79 | 92.61 | 93.35 | 13,495,179 | -1.47(-1.55%) |
Jun 25, 2020 | 93.01 | 94.96 | 92.48 | 94.82 | 7,694,481 | +2.08(+2.24%) |
Jun 24, 2020 | 94.25 | 94.25 | 92.31 | 92.74 | 8,473,804 | -2.38(-2.50%) |
Jun 23, 2020 | 97.19 | 97.90 | 94.98 | 95.12 | 8,325,318 | -1.32(-1.37%) |
Jun 22, 2020 | 97.28 | 97.58 | 96.01 | 96.44 | 5,989,028 | -1.12(-1.14%) |
Jun 19, 2020 | 100.51 | 101.02 | 97.38 | 97.56 | 10,158,700 | -1.35(-1.36%) |
Jun 18, 2020 | 97.98 | 99.10 | 97.45 | 98.90 | 3,596,473 | +0.01(+0.01%) |
Jun 17, 2020 | 100.23 | 100.57 | 98.30 | 98.90 | 3,960,337 | -0.80(-0.80%) |
Jun 16, 2020 | 99.57 | 101.56 | 98.11 | 99.69 | 7,039,219 | +2.79(+2.88%) |
Jun 15, 2020 | 94.95 | 97.48 | 94.23 | 96.91 | 6,464,773 | -0.21(-0.21%) |
Jun 12, 2020 | 96.59 | 98.08 | 95.02 | 97.11 | 7,808,677 | +3.11(+3.30%) |
Jun 11, 2020 | 100.39 | 100.45 | 93.87 | 94.01 | 14,758,528 | -9.45(-9.13%) |
Jun 10, 2020 | 105.27 | 105.33 | 103.40 | 103.45 | 5,943,186 | -1.59(-1.52%) |
Jun 09, 2020 | 106.36 | 106.42 | 104.37 | 105.05 | 6,770,528 | -3.09(-2.86%) |
Jun 08, 2020 | 105.36 | 108.24 | 105.36 | 108.14 | 6,741,355 | +2.94(+2.79%) |
Jun 05, 2020 | 106.65 | 106.93 | 104.95 | 105.20 | 7,397,674 | +2.53(+2.46%) |
Jun 04, 2020 | 101.79 | 102.72 | 101.18 | 102.67 | 4,851,647 | -0.13(-0.12%) |
Jun 03, 2020 | 101.29 | 103.23 | 101.17 | 102.80 | 4,914,997 | +2.43(+2.42%) |
Jun 02, 2020 | 100.11 | 100.37 | 99.30 | 100.37 | 3,737,356 | +0.88(+0.89%) |
Jun 01, 2020 | 99.29 | 100.17 | 98.80 | 99.49 | 3,619,052 | -0.01(-0.01%) |
May 29, 2020 | 98.51 | 99.68 | 97.37 | 99.49 | 9,955,458 | +0.29(+0.30%) |
May 28, 2020 | 101.06 | 101.14 | 98.95 | 99.20 | 4,916,204 | -0.80(-0.80%) |
May 27, 2020 | 98.73 | 100.23 | 98.35 | 100.00 | 7,188,803 | +3.01(+3.10%) |
May 26, 2020 | 96.63 | 97.68 | 96.40 | 96.99 | 6,865,488 | +2.68(+2.85%) |
May 22, 2020 | 95.09 | 95.16 | 93.67 | 94.31 | 5,248,257 | -0.58(-0.61%) |
May 21, 2020 | 96.38 | 96.96 | 94.77 | 94.89 | 5,022,073 | -1.80(-1.86%) |
May 20, 2020 | 96.33 | 97.56 | 96.07 | 96.69 | 4,821,561 | +0.87(+0.91%) |
May 19, 2020 | 96.54 | 97.32 | 95.70 | 95.82 | 4,068,531 | -1.01(-1.04%) |
May 18, 2020 | 95.50 | 97.47 | 95.39 | 96.83 | 5,281,635 | +3.65(+3.92%) |
May 15, 2020 | 92.35 | 93.51 | 91.81 | 93.18 | 6,008,500 | +0.02(+0.03%) |
May 14, 2020 | 91.27 | 93.27 | 89.07 | 93.16 | 6,599,160 | +0.97(+1.05%) |
May 13, 2020 | 95.55 | 95.58 | 91.49 | 92.19 | 7,377,760 | -3.61(-3.77%) |
May 12, 2020 | 97.99 | 99.03 | 95.80 | 95.80 | 6,001,196 | -1.86(-1.90%) |
May 11, 2020 | 97.03 | 98.34 | 96.12 | 97.65 | 4,436,537 | -0.32(-0.33%) |
May 08, 2020 | 97.72 | 98.16 | 96.44 | 97.97 | 6,281,665 | +1.40(+1.45%) |
May 07, 2020 | 97.96 | 98.19 | 96.27 | 96.57 | 5,541,509 | -0.25(-0.26%) |
May 06, 2020 | 96.87 | 97.51 | 96.22 | 96.82 | 4,914,740 | +0.46(+0.48%) |
May 05, 2020 | 96.99 | 97.72 | 96.27 | 96.35 | 4,959,369 | +0.71(+0.74%) |
May 04, 2020 | 94.97 | 95.87 | 93.85 | 95.65 | 5,111,497 | -0.15(-0.16%) |