Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 93.72 | 94.38 | 93.61 | 94.09 | 228,007 | -0.12(-0.12%) |
Jul 30, 2020 | 94.17 | 94.27 | 94.03 | 94.21 | 170,462 | +0.61(+0.65%) |
Jul 29, 2020 | 93.65 | 93.78 | 93.13 | 93.60 | 212,184 | -0.14(-0.14%) |
Jul 28, 2020 | 93.33 | 93.78 | 93.30 | 93.74 | 578,467 | +0.62(+0.67%) |
Jul 27, 2020 | 93.73 | 93.75 | 93.06 | 93.11 | 385,157 | -0.35(-0.38%) |
Jul 24, 2020 | 93.11 | 93.56 | 93.02 | 93.46 | 156,174 | -0.01(-0.01%) |
Jul 23, 2020 | 93.08 | 93.53 | 92.85 | 93.47 | 181,339 | +1.01(+1.09%) |
Jul 22, 2020 | 92.69 | 92.80 | 92.40 | 92.46 | 171,298 | +0.26(+0.28%) |
Jul 21, 2020 | 92.20 | 92.41 | 92.08 | 92.20 | 245,243 | +0.10(+0.11%) |
Jul 20, 2020 | 92.30 | 92.34 | 91.95 | 92.10 | 471,358 | +0.19(+0.21%) |
Jul 17, 2020 | 92.19 | 92.21 | 91.74 | 91.91 | 732,059 | -0.16(-0.18%) |
Jul 16, 2020 | 92.22 | 92.41 | 92.06 | 92.07 | 157,266 | +0.40(+0.43%) |
Jul 15, 2020 | 91.43 | 91.99 | 91.41 | 91.68 | 187,135 | -0.40(-0.43%) |
Jul 14, 2020 | 92.55 | 92.61 | 91.99 | 92.07 | 205,853 | +0.13(+0.14%) |
Jul 13, 2020 | 91.24 | 91.99 | 91.11 | 91.95 | 474,494 | +0.29(+0.32%) |
Jul 10, 2020 | 92.57 | 92.66 | 91.59 | 91.66 | 228,007 | -0.45(-0.49%) |
Jul 09, 2020 | 90.83 | 92.26 | 90.82 | 92.11 | 261,019 | +1.37(+1.51%) |
Jul 08, 2020 | 90.64 | 90.94 | 90.37 | 90.74 | 205,889 | -0.35(-0.39%) |
Jul 07, 2020 | 90.12 | 91.14 | 90.04 | 91.09 | 275,451 | +1.23(+1.37%) |
Jul 06, 2020 | 89.56 | 89.91 | 89.29 | 89.86 | 532,774 | -0.31(-0.34%) |
Jul 02, 2020 | 89.74 | 90.31 | 89.53 | 90.17 | 213,950 | +0.05(+0.05%) |
Jul 01, 2020 | 89.84 | 90.20 | 89.47 | 90.12 | 260,244 | -0.18(-0.20%) |
Jun 30, 2020 | 91.05 | 91.05 | 90.08 | 90.31 | 468,866 | -0.42(-0.47%) |
Jun 29, 2020 | 90.80 | 91.02 | 90.60 | 90.73 | 429,872 | -0.27(-0.30%) |
Jun 26, 2020 | 90.51 | 91.04 | 90.45 | 91.00 | 324,110 | +0.95(+1.05%) |
Jun 25, 2020 | 90.49 | 90.52 | 90.04 | 90.05 | 214,809 | +0.21(+0.23%) |
Jun 24, 2020 | 89.03 | 89.87 | 89.03 | 89.85 | 259,116 | +0.89(+1.00%) |
Jun 23, 2020 | 88.99 | 89.30 | 88.83 | 88.95 | 306,809 | -0.51(-0.56%) |
Jun 22, 2020 | 89.95 | 90.03 | 89.32 | 89.46 | 202,568 | -0.01(-0.01%) |
Jun 19, 2020 | 88.74 | 89.55 | 88.74 | 89.47 | 173,472 | +0.05(+0.05%) |
Jun 18, 2020 | 89.33 | 89.53 | 89.13 | 89.42 | 143,781 | +0.92(+1.04%) |
Jun 17, 2020 | 88.36 | 88.64 | 87.88 | 88.50 | 237,659 | +0.24(+0.28%) |
Jun 16, 2020 | 87.87 | 88.84 | 87.51 | 88.26 | 362,602 | -1.22(-1.36%) |
Jun 15, 2020 | 90.31 | 90.42 | 89.37 | 89.48 | 578,543 | +0.03(+0.03%) |
Jun 12, 2020 | 89.47 | 90.15 | 89.31 | 89.45 | 331,647 | -0.87(-0.96%) |
Jun 11, 2020 | 89.95 | 90.43 | 89.67 | 90.32 | 342,731 | +1.71(+1.92%) |
Jun 10, 2020 | 87.80 | 88.68 | 87.70 | 88.61 | 289,069 | +1.24(+1.41%) |
Jun 09, 2020 | 87.66 | 88.01 | 87.27 | 87.37 | 287,244 | +0.98(+1.14%) |
Jun 08, 2020 | 85.57 | 86.48 | 85.55 | 86.39 | 277,726 | +0.23(+0.27%) |
Jun 05, 2020 | 85.33 | 86.16 | 84.54 | 86.16 | 1,402,519 | -0.61(-0.71%) |
Jun 04, 2020 | 87.65 | 87.68 | 86.72 | 86.77 | 288,060 | -1.19(-1.35%) |
Jun 03, 2020 | 88.36 | 88.41 | 87.65 | 87.96 | 409,929 | -1.20(-1.35%) |
Jun 02, 2020 | 89.12 | 89.40 | 88.92 | 89.16 | 2,361,011 | -0.26(-0.29%) |
Jun 01, 2020 | 89.37 | 89.52 | 89.13 | 89.42 | 307,261 | -0.57(-0.64%) |
May 29, 2020 | 89.61 | 90.24 | 89.41 | 90.00 | 663,772 | +0.59(+0.65%) |
May 28, 2020 | 89.18 | 89.47 | 89.02 | 89.41 | 334,548 | -0.32(-0.36%) |
May 27, 2020 | 89.60 | 90.09 | 89.48 | 89.73 | 312,310 | -0.12(-0.13%) |
May 26, 2020 | 90.09 | 90.09 | 89.68 | 89.85 | 193,853 | -1.14(-1.26%) |
May 22, 2020 | 90.61 | 91.12 | 90.54 | 90.99 | 154,758 | +0.43(+0.48%) |
May 21, 2020 | 90.70 | 90.93 | 90.38 | 90.56 | 125,048 | +0.32(+0.36%) |
May 20, 2020 | 89.79 | 90.59 | 89.65 | 90.24 | 179,031 | +0.18(+0.20%) |
May 19, 2020 | 89.39 | 90.06 | 89.38 | 90.06 | 218,670 | +0.35(+0.39%) |
May 18, 2020 | 90.70 | 90.78 | 89.38 | 89.71 | 371,912 | -1.88(-2.06%) |
May 15, 2020 | 92.51 | 92.56 | 91.42 | 91.59 | 516,230 | -0.30(-0.32%) |
May 14, 2020 | 92.03 | 92.42 | 91.82 | 91.89 | 402,408 | +0.85(+0.93%) |
May 13, 2020 | 90.83 | 91.45 | 90.65 | 91.04 | 189,954 | +0.59(+0.66%) |
May 12, 2020 | 89.82 | 90.70 | 89.79 | 90.45 | 301,728 | +0.88(+0.99%) |
May 11, 2020 | 90.04 | 90.33 | 89.24 | 89.56 | 440,869 | -0.68(-0.76%) |
May 08, 2020 | 90.48 | 91.01 | 90.05 | 90.25 | 482,591 | -1.16(-1.27%) |
May 07, 2020 | 89.98 | 91.52 | 89.91 | 91.41 | 188,188 | +1.46(+1.62%) |
May 06, 2020 | 89.81 | 90.03 | 89.19 | 89.95 | 354,837 | -1.38(-1.51%) |
May 05, 2020 | 90.99 | 91.40 | 90.81 | 91.33 | 667,404 | -0.50(-0.54%) |
May 04, 2020 | 92.09 | 92.12 | 91.50 | 91.82 | 321,669 | -0.41(-0.44%) |