Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 107.09 | 107.11 | 106.69 | 107.11 | 1,100 | +0.05(+0.05%) |
Jul 30, 2020 | 106.45 | 107.12 | 106.43 | 107.05 | 2,927 | -0.77(-0.71%) |
Jul 29, 2020 | 107.82 | 107.82 | 107.82 | 107.82 | 116 | +1.09(+1.02%) |
Jul 28, 2020 | 106.73 | 106.73 | 106.73 | 106.73 | 112 | -0.76(-0.71%) |
Jul 27, 2020 | 107.16 | 107.49 | 107.16 | 107.49 | 637 | +0.94(+0.88%) |
Jul 24, 2020 | 108.43 | 108.43 | 106.17 | 106.55 | 6,600 | -0.65(-0.61%) |
Jul 23, 2020 | 108.45 | 108.45 | 107.20 | 107.20 | 783 | -1.43(-1.32%) |
Jul 22, 2020 | 108.11 | 108.63 | 108.11 | 108.63 | 581 | +0.05(+0.05%) |
Jul 21, 2020 | 108.47 | 108.70 | 108.47 | 108.58 | 1,935 | +0.09(+0.08%) |
Jul 20, 2020 | 107.74 | 108.53 | 107.54 | 108.49 | 621 | +0.99(+0.92%) |
Jul 17, 2020 | 106.77 | 107.50 | 106.66 | 107.50 | 7,600 | +0.69(+0.65%) |
Jul 16, 2020 | 106.54 | 106.81 | 106.54 | 106.81 | 532 | -0.55(-0.51%) |
Jul 15, 2020 | 106.76 | 107.48 | 106.76 | 107.36 | 1,582 | +0.93(+0.87%) |
Jul 14, 2020 | 104.39 | 106.43 | 104.39 | 106.43 | 3,136 | +1.26(+1.20%) |
Jul 13, 2020 | 106.91 | 106.91 | 105.17 | 105.17 | 591 | -0.80(-0.76%) |
Jul 10, 2020 | 105.45 | 105.97 | 105.45 | 105.97 | 6,600 | +0.94(+0.90%) |
Jul 09, 2020 | 106.80 | 106.80 | 104.87 | 105.03 | 1,598 | -0.44(-0.41%) |
Jul 08, 2020 | 105.80 | 105.80 | 105.01 | 105.46 | 2,560 | +0.67(+0.64%) |
Jul 07, 2020 | 105.36 | 106.08 | 104.80 | 104.80 | 3,220 | -0.75(-0.71%) |
Jul 06, 2020 | 105.55 | 105.55 | 105.55 | 105.55 | 75 | +1.91(+1.84%) |
Jul 02, 2020 | 103.64 | 103.64 | 103.64 | 103.64 | 100 | +0.58(+0.56%) |
Jul 01, 2020 | 101.03 | 103.11 | 101.03 | 103.06 | 2,819 | +0.34(+0.34%) |
Jun 30, 2020 | 101.92 | 102.72 | 101.77 | 102.72 | 873 | +1.37(+1.36%) |
Jun 29, 2020 | 101.31 | 101.34 | 101.31 | 101.34 | 409 | +0.88(+0.87%) |
Jun 26, 2020 | 100.94 | 101.86 | 100.47 | 100.47 | 1,000 | -1.99(-1.95%) |
Jun 25, 2020 | 101.06 | 102.46 | 101.06 | 102.46 | 1,839 | +1.10(+1.09%) |
Jun 24, 2020 | 101.07 | 101.55 | 101.07 | 101.36 | 2,054 | -2.48(-2.39%) |
Jun 23, 2020 | 104.47 | 104.47 | 103.84 | 103.84 | 248 | +0.76(+0.74%) |
Jun 22, 2020 | 102.76 | 103.08 | 102.76 | 103.08 | 279 | +0.63(+0.62%) |
Jun 19, 2020 | 103.47 | 103.68 | 102.45 | 102.45 | 1,400 | -0.65(-0.63%) |
Jun 18, 2020 | 103.10 | 103.10 | 103.10 | 103.10 | 93 | -0.32(-0.31%) |
Jun 17, 2020 | 103.70 | 104.20 | 103.42 | 103.42 | 1,160 | +0.37(+0.36%) |
Jun 16, 2020 | 103.46 | 104.32 | 103.06 | 103.06 | 597 | +1.67(+1.65%) |
Jun 15, 2020 | 99.84 | 101.39 | 99.64 | 101.39 | 2,878 | +0.20(+0.19%) |
Jun 12, 2020 | 102.45 | 102.45 | 100.51 | 101.19 | 3,500 | +1.21(+1.21%) |
Jun 11, 2020 | 102.41 | 102.41 | 99.95 | 99.98 | 5,639 | -5.70(-5.39%) |
Jun 10, 2020 | 105.68 | 105.68 | 105.68 | 105.68 | 184 | -0.11(-0.10%) |
Jun 09, 2020 | 105.48 | 105.97 | 105.48 | 105.79 | 354 | -0.62(-0.59%) |
Jun 08, 2020 | 106.00 | 106.41 | 105.90 | 106.41 | 958 | +1.09(+1.04%) |
Jun 05, 2020 | 104.82 | 105.52 | 104.82 | 105.32 | 4,600 | +2.52(+2.45%) |
Jun 04, 2020 | 103.81 | 103.81 | 102.80 | 102.80 | 446 | -0.53(-0.51%) |
Jun 03, 2020 | 102.60 | 103.33 | 102.49 | 103.33 | 3,837 | +1.55(+1.52%) |
Jun 02, 2020 | 101.14 | 101.78 | 101.14 | 101.78 | 415 | +1.08(+1.07%) |
Jun 01, 2020 | 99.87 | 100.70 | 99.87 | 100.70 | 5,458 | +1.08(+1.09%) |
May 29, 2020 | 99.74 | 99.76 | 98.70 | 99.62 | 2,300 | +0.09(+0.09%) |
May 28, 2020 | 100.02 | 100.49 | 99.53 | 99.53 | 4,305 | +0.05(+0.05%) |
May 27, 2020 | 98.32 | 99.48 | 98.32 | 99.48 | 19,385 | +1.57(+1.60%) |
May 26, 2020 | 98.65 | 98.65 | 97.91 | 97.91 | 185 | +1.49(+1.55%) |
May 22, 2020 | 96.20 | 96.41 | 96.13 | 96.41 | 1,300 | -0.22(-0.22%) |
May 21, 2020 | 96.91 | 96.91 | 96.63 | 96.63 | 360 | -0.92(-0.94%) |
May 20, 2020 | 97.78 | 97.78 | 97.41 | 97.55 | 5,272 | +1.52(+1.58%) |
May 19, 2020 | 96.93 | 97.08 | 96.03 | 96.03 | 3,436 | -0.93(-0.95%) |
May 18, 2020 | 96.77 | 97.07 | 96.77 | 96.96 | 1,339 | +3.10(+3.31%) |
May 15, 2020 | 93.44 | 93.85 | 93.44 | 93.85 | 1,000 | +0.01(+0.01%) |
May 14, 2020 | 92.36 | 93.84 | 92.36 | 93.84 | 4,922 | +0.56(+0.60%) |
May 13, 2020 | 94.24 | 94.24 | 93.16 | 93.28 | 1,096 | -1.52(-1.60%) |
May 12, 2020 | 95.89 | 95.89 | 94.80 | 94.80 | 908 | -1.59(-1.65%) |
May 11, 2020 | 96.53 | 96.54 | 96.04 | 96.39 | 2,243 | +0.20(+0.21%) |
May 08, 2020 | 95.79 | 96.19 | 95.79 | 96.19 | 700 | +1.79(+1.89%) |
May 07, 2020 | 94.63 | 94.89 | 94.41 | 94.41 | 1,463 | +1.20(+1.29%) |
May 06, 2020 | 94.39 | 94.67 | 93.21 | 93.21 | 2,730 | -1.01(-1.07%) |
May 05, 2020 | 94.35 | 95.05 | 94.22 | 94.22 | 1,541 | +1.26(+1.35%) |
May 04, 2020 | 92.84 | 92.96 | 92.17 | 92.96 | 3,460 | -0.41(-0.44%) |