Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 114.01 | 114.91 | 111.88 | 113.65 | 222,798 | -0.28(-0.24%) |
Jul 30, 2020 | 113.48 | 114.26 | 111.46 | 113.92 | 199,614 | -1.95(-1.68%) |
Jul 29, 2020 | 112.98 | 116.04 | 112.98 | 115.87 | 123,674 | +3.56(+3.17%) |
Jul 28, 2020 | 112.89 | 114.23 | 111.94 | 112.31 | 136,689 | -1.67(-1.47%) |
Jul 27, 2020 | 114.25 | 114.76 | 112.99 | 113.98 | 75,282 | +0.26(+0.23%) |
Jul 24, 2020 | 114.92 | 115.40 | 113.63 | 113.72 | 82,022 | -1.14(-0.99%) |
Jul 23, 2020 | 113.70 | 116.73 | 113.70 | 114.86 | 136,925 | +0.67(+0.59%) |
Jul 22, 2020 | 112.89 | 114.81 | 112.89 | 114.19 | 105,071 | +0.60(+0.53%) |
Jul 21, 2020 | 112.49 | 114.84 | 112.49 | 113.59 | 95,575 | +1.80(+1.61%) |
Jul 20, 2020 | 112.61 | 113.02 | 111.63 | 111.78 | 85,501 | -0.83(-0.73%) |
Jul 17, 2020 | 113.67 | 114.01 | 112.33 | 112.61 | 100,027 | -0.58(-0.51%) |
Jul 16, 2020 | 112.59 | 115.10 | 112.02 | 113.19 | 130,316 | -0.35(-0.31%) |
Jul 15, 2020 | 111.59 | 114.06 | 110.67 | 113.54 | 161,555 | +4.33(+3.97%) |
Jul 14, 2020 | 105.66 | 109.40 | 105.28 | 109.21 | 187,167 | +3.28(+3.09%) |
Jul 13, 2020 | 108.94 | 109.22 | 105.80 | 105.93 | 173,602 | -1.50(-1.40%) |
Jul 10, 2020 | 105.17 | 107.57 | 104.22 | 107.43 | 125,087 | +3.66(+3.52%) |
Jul 09, 2020 | 107.43 | 107.43 | 103.67 | 103.78 | 154,570 | -3.90(-3.62%) |
Jul 08, 2020 | 105.79 | 108.87 | 105.79 | 107.68 | 154,909 | +1.90(+1.80%) |
Jul 07, 2020 | 107.78 | 109.05 | 105.49 | 105.78 | 189,735 | -3.31(-3.04%) |
Jul 06, 2020 | 109.89 | 111.58 | 108.47 | 109.10 | 227,789 | +1.67(+1.56%) |
Jul 02, 2020 | 109.93 | 111.15 | 107.17 | 107.42 | 147,303 | -0.05(-0.04%) |
Jul 01, 2020 | 110.88 | 111.75 | 107.35 | 107.47 | 230,295 | -3.27(-2.95%) |
Jun 30, 2020 | 108.19 | 111.18 | 108.19 | 110.74 | 177,377 | +2.55(+2.35%) |
Jun 29, 2020 | 107.62 | 109.81 | 106.43 | 108.19 | 260,037 | +2.08(+1.96%) |
Jun 26, 2020 | 108.77 | 109.99 | 105.62 | 106.11 | 355,677 | -4.22(-3.82%) |
Jun 25, 2020 | 107.39 | 110.40 | 107.20 | 110.33 | 179,941 | +1.81(+1.67%) |
Jun 24, 2020 | 110.96 | 110.96 | 107.75 | 108.52 | 187,836 | -3.55(-3.17%) |
Jun 23, 2020 | 115.25 | 115.25 | 111.95 | 112.07 | 202,073 | -1.05(-0.92%) |
Jun 22, 2020 | 111.24 | 114.11 | 110.07 | 113.11 | 235,236 | +0.95(+0.85%) |
Jun 19, 2020 | 112.53 | 113.71 | 110.65 | 112.16 | 395,477 | +0.99(+0.89%) |
Jun 18, 2020 | 109.71 | 112.54 | 109.38 | 111.18 | 196,624 | +0.09(+0.08%) |
Jun 17, 2020 | 113.08 | 113.08 | 110.45 | 111.09 | 152,769 | -1.07(-0.96%) |
Jun 16, 2020 | 115.06 | 115.47 | 111.49 | 112.16 | 151,026 | +1.96(+1.78%) |
Jun 15, 2020 | 104.47 | 111.15 | 104.47 | 110.21 | 160,271 | +1.55(+1.42%) |
Jun 12, 2020 | 110.89 | 110.96 | 105.68 | 108.66 | 160,465 | +2.60(+2.45%) |
Jun 11, 2020 | 109.62 | 111.86 | 105.63 | 106.06 | 174,368 | -9.25(-8.02%) |
Jun 10, 2020 | 120.30 | 120.30 | 115.28 | 115.31 | 201,127 | -6.18(-5.09%) |
Jun 09, 2020 | 120.91 | 122.80 | 120.64 | 121.49 | 222,894 | -2.01(-1.63%) |
Jun 08, 2020 | 118.92 | 123.61 | 118.45 | 123.50 | 244,842 | +7.12(+6.12%) |
Jun 05, 2020 | 119.56 | 119.67 | 116.11 | 116.38 | 187,209 | +3.10(+2.73%) |
Jun 04, 2020 | 111.31 | 113.34 | 110.15 | 113.28 | 182,805 | +1.38(+1.23%) |
Jun 03, 2020 | 111.23 | 113.37 | 111.06 | 111.91 | 167,075 | +3.46(+3.19%) |
Jun 02, 2020 | 110.71 | 110.86 | 107.67 | 108.45 | 195,234 | -1.24(-1.13%) |
Jun 01, 2020 | 107.81 | 110.06 | 107.05 | 109.69 | 195,431 | +1.77(+1.64%) |
May 29, 2020 | 108.13 | 109.23 | 106.60 | 107.93 | 259,440 | -1.52(-1.39%) |
May 28, 2020 | 112.25 | 112.39 | 108.42 | 109.45 | 180,062 | -2.16(-1.93%) |
May 27, 2020 | 111.78 | 112.91 | 110.43 | 111.60 | 239,928 | +2.51(+2.30%) |
May 26, 2020 | 106.77 | 109.69 | 106.77 | 109.10 | 257,772 | +6.21(+6.04%) |
May 22, 2020 | 103.11 | 103.71 | 102.11 | 102.89 | 189,315 | -0.81(-0.78%) |
May 21, 2020 | 100.65 | 104.68 | 100.43 | 103.69 | 287,053 | +2.41(+2.38%) |
May 20, 2020 | 101.24 | 103.12 | 100.75 | 101.28 | 173,504 | +2.18(+2.20%) |
May 19, 2020 | 100.39 | 101.90 | 98.97 | 99.10 | 165,514 | -1.91(-1.89%) |
May 18, 2020 | 99.76 | 101.99 | 99.41 | 101.02 | 163,794 | +5.25(+5.48%) |
May 15, 2020 | 94.37 | 96.57 | 94.10 | 95.76 | 142,255 | +0.02(+0.02%) |
May 14, 2020 | 92.16 | 95.89 | 89.89 | 95.74 | 196,019 | +1.80(+1.91%) |
May 13, 2020 | 96.30 | 97.76 | 93.04 | 93.95 | 229,245 | -3.96(-4.04%) |
May 12, 2020 | 101.89 | 102.80 | 97.68 | 97.90 | 277,370 | -3.23(-3.19%) |
May 11, 2020 | 101.58 | 103.47 | 100.22 | 101.13 | 250,048 | -1.74(-1.69%) |
May 08, 2020 | 100.99 | 103.10 | 99.97 | 102.87 | 217,081 | +3.31(+3.33%) |
May 07, 2020 | 96.86 | 100.61 | 96.86 | 99.56 | 285,412 | +4.28(+4.49%) |
May 06, 2020 | 97.79 | 98.26 | 94.76 | 95.28 | 254,007 | -1.31(-1.35%) |
May 05, 2020 | 97.85 | 99.26 | 96.21 | 96.59 | 226,210 | +0.44(+0.45%) |
May 04, 2020 | 92.31 | 96.44 | 91.58 | 96.15 | 211,994 | +1.50(+1.59%) |