Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 114.14 | 115.06 | 111.31 | 113.20 | 295,692 | -1.59(-1.38%) |
Jul 30, 2020 | 112.53 | 114.87 | 107.46 | 114.79 | 412,206 | -0.02(-0.02%) |
Jul 29, 2020 | 112.67 | 115.41 | 112.42 | 114.81 | 154,478 | +1.91(+1.69%) |
Jul 28, 2020 | 112.38 | 115.18 | 112.31 | 112.90 | 199,013 | +0.52(+0.46%) |
Jul 27, 2020 | 109.43 | 112.68 | 108.55 | 112.38 | 154,451 | +2.73(+2.49%) |
Jul 24, 2020 | 109.58 | 110.01 | 108.91 | 109.65 | 125,753 | +0.02(+0.02%) |
Jul 23, 2020 | 108.84 | 111.37 | 108.84 | 109.63 | 268,539 | +1.09(+1.00%) |
Jul 22, 2020 | 109.40 | 110.59 | 108.23 | 108.54 | 141,553 | -0.79(-0.73%) |
Jul 21, 2020 | 110.43 | 111.80 | 109.14 | 109.33 | 146,056 | +0.94(+0.86%) |
Jul 20, 2020 | 110.38 | 111.33 | 107.54 | 108.40 | 144,587 | -2.60(-2.34%) |
Jul 17, 2020 | 113.32 | 113.82 | 110.90 | 111.00 | 143,553 | -2.39(-2.11%) |
Jul 16, 2020 | 112.26 | 114.19 | 111.38 | 113.38 | 231,682 | +1.06(+0.94%) |
Jul 15, 2020 | 110.28 | 113.15 | 110.09 | 112.32 | 152,424 | +3.92(+3.62%) |
Jul 14, 2020 | 106.30 | 108.52 | 106.12 | 108.40 | 149,334 | +1.59(+1.48%) |
Jul 13, 2020 | 107.79 | 108.98 | 106.69 | 106.81 | 212,215 | +0.30(+0.28%) |
Jul 10, 2020 | 105.56 | 107.20 | 105.06 | 106.52 | 128,161 | +1.70(+1.62%) |
Jul 09, 2020 | 106.01 | 106.63 | 103.48 | 104.82 | 167,323 | -0.34(-0.33%) |
Jul 08, 2020 | 106.67 | 107.28 | 104.76 | 105.16 | 175,159 | -0.51(-0.48%) |
Jul 07, 2020 | 106.60 | 107.48 | 105.58 | 105.67 | 168,032 | -2.25(-2.08%) |
Jul 06, 2020 | 109.23 | 109.45 | 107.27 | 107.91 | 143,870 | +0.59(+0.55%) |
Jul 02, 2020 | 107.55 | 108.89 | 106.83 | 107.32 | 207,110 | +1.08(+1.02%) |
Jul 01, 2020 | 109.07 | 109.31 | 105.82 | 106.24 | 205,297 | -3.06(-2.80%) |
Jun 30, 2020 | 106.65 | 109.98 | 106.65 | 109.30 | 230,652 | +2.26(+2.11%) |
Jun 29, 2020 | 106.40 | 107.19 | 104.77 | 107.03 | 254,878 | +1.42(+1.35%) |
Jun 26, 2020 | 102.11 | 106.98 | 101.20 | 105.61 | 4,053,943 | +2.88(+2.80%) |
Jun 25, 2020 | 99.92 | 103.03 | 97.56 | 102.73 | 598,953 | +2.05(+2.04%) |
Jun 24, 2020 | 101.98 | 102.96 | 99.72 | 100.68 | 421,782 | -2.99(-2.88%) |
Jun 23, 2020 | 103.62 | 104.01 | 101.15 | 103.67 | 323,974 | +0.85(+0.83%) |
Jun 22, 2020 | 100.30 | 102.96 | 98.45 | 102.82 | 300,449 | +1.81(+1.80%) |
Jun 19, 2020 | 105.18 | 105.59 | 100.70 | 101.01 | 492,646 | -2.25(-2.18%) |
Jun 18, 2020 | 107.66 | 108.90 | 102.94 | 103.26 | 242,392 | -5.98(-5.47%) |
Jun 17, 2020 | 107.74 | 110.73 | 107.19 | 109.24 | 281,270 | +1.38(+1.27%) |
Jun 16, 2020 | 111.54 | 111.54 | 107.08 | 107.86 | 220,117 | +0.72(+0.67%) |
Jun 15, 2020 | 104.83 | 107.20 | 103.69 | 107.15 | 319,976 | -0.37(-0.35%) |
Jun 12, 2020 | 110.38 | 110.38 | 103.90 | 107.52 | 396,106 | +1.04(+0.98%) |
Jun 11, 2020 | 109.82 | 111.22 | 106.30 | 106.48 | 342,942 | -6.49(-5.75%) |
Jun 10, 2020 | 114.65 | 115.45 | 112.97 | 112.97 | 235,430 | -2.15(-1.87%) |
Jun 09, 2020 | 114.48 | 116.68 | 114.04 | 115.12 | 190,594 | -2.00(-1.70%) |
Jun 08, 2020 | 118.73 | 118.81 | 116.21 | 117.12 | 222,662 | -0.51(-0.43%) |
Jun 05, 2020 | 116.66 | 118.64 | 115.59 | 117.62 | 236,323 | +3.97(+3.50%) |
Jun 04, 2020 | 114.71 | 115.44 | 113.04 | 113.65 | 205,514 | -2.64(-2.27%) |
Jun 03, 2020 | 114.88 | 117.88 | 114.04 | 116.29 | 250,542 | +2.82(+2.48%) |
Jun 02, 2020 | 114.31 | 114.31 | 112.17 | 113.47 | 207,850 | +0.19(+0.17%) |
Jun 01, 2020 | 113.92 | 114.78 | 111.89 | 113.28 | 293,126 | -0.31(-0.28%) |
May 29, 2020 | 115.45 | 115.76 | 112.05 | 113.59 | 234,857 | -3.04(-2.60%) |
May 28, 2020 | 120.49 | 120.49 | 116.20 | 116.63 | 170,872 | -2.59(-2.17%) |
May 27, 2020 | 116.77 | 119.38 | 113.86 | 119.22 | 263,177 | +4.40(+3.83%) |
May 26, 2020 | 114.85 | 115.82 | 112.65 | 114.82 | 484,309 | +3.66(+3.29%) |
May 22, 2020 | 113.70 | 113.70 | 110.77 | 111.16 | 138,736 | -1.96(-1.73%) |
May 21, 2020 | 112.31 | 114.41 | 111.96 | 113.12 | 144,562 | +0.21(+0.19%) |
May 20, 2020 | 113.73 | 116.30 | 112.42 | 112.91 | 225,788 | +1.71(+1.54%) |
May 19, 2020 | 114.86 | 116.64 | 111.16 | 111.19 | 173,532 | -4.29(-3.72%) |
May 18, 2020 | 114.22 | 116.94 | 113.41 | 115.48 | 250,826 | +6.20(+5.68%) |
May 15, 2020 | 107.48 | 109.58 | 106.06 | 109.28 | 666,152 | +1.06(+0.98%) |
May 14, 2020 | 108.49 | 108.53 | 104.69 | 108.22 | 247,953 | -2.13(-1.93%) |
May 13, 2020 | 111.44 | 113.15 | 109.01 | 110.36 | 273,118 | -2.06(-1.84%) |
May 12, 2020 | 115.73 | 116.34 | 112.07 | 112.42 | 230,607 | -3.37(-2.91%) |
May 11, 2020 | 114.77 | 116.84 | 113.91 | 115.79 | 293,949 | -0.69(-0.60%) |
May 08, 2020 | 114.19 | 117.32 | 113.63 | 116.48 | 279,744 | +4.81(+4.31%) |
May 07, 2020 | 110.89 | 112.11 | 110.27 | 111.67 | 258,379 | +2.33(+2.13%) |
May 06, 2020 | 109.38 | 109.83 | 108.09 | 109.34 | 288,010 | +0.09(+0.09%) |
May 05, 2020 | 109.43 | 110.19 | 107.57 | 109.24 | 454,786 | +1.95(+1.82%) |
May 04, 2020 | 97.29 | 107.61 | 97.05 | 107.29 | 339,916 | +7.04(+7.02%) |