Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 100.34 | 100.42 | 98.89 | 100.42 | 2,009,423 | -0.05(-0.05%) |
Jul 30, 2020 | 100.16 | 100.64 | 99.31 | 100.47 | 1,248,805 | -0.80(-0.79%) |
Jul 29, 2020 | 100.01 | 101.48 | 100.01 | 101.27 | 879,338 | +1.64(+1.64%) |
Jul 28, 2020 | 99.92 | 100.36 | 99.51 | 99.63 | 837,513 | -0.61(-0.61%) |
Jul 27, 2020 | 99.90 | 100.31 | 99.23 | 100.24 | 1,071,465 | +0.40(+0.41%) |
Jul 24, 2020 | 100.26 | 100.42 | 99.49 | 99.84 | 2,463,930 | -0.73(-0.73%) |
Jul 23, 2020 | 100.66 | 101.44 | 99.99 | 100.57 | 1,377,030 | -0.17(-0.17%) |
Jul 22, 2020 | 99.72 | 100.80 | 99.58 | 100.74 | 1,178,259 | +0.80(+0.80%) |
Jul 21, 2020 | 99.59 | 100.51 | 99.54 | 99.94 | 1,880,203 | +0.99(+1.00%) |
Jul 20, 2020 | 99.27 | 99.48 | 98.61 | 98.95 | 1,298,735 | -0.53(-0.53%) |
Jul 17, 2020 | 99.51 | 99.76 | 98.90 | 99.48 | 691,547 | +0.34(+0.34%) |
Jul 16, 2020 | 98.70 | 99.58 | 98.44 | 99.14 | 1,039,519 | -0.14(-0.14%) |
Jul 15, 2020 | 98.69 | 99.59 | 98.24 | 99.28 | 1,437,642 | +2.25(+2.31%) |
Jul 14, 2020 | 95.18 | 97.14 | 94.90 | 97.04 | 1,486,507 | +1.55(+1.62%) |
Jul 13, 2020 | 96.50 | 97.51 | 95.41 | 95.49 | 3,514,033 | -0.45(-0.47%) |
Jul 10, 2020 | 94.27 | 95.96 | 94.26 | 95.94 | 4,931,051 | +1.59(+1.68%) |
Jul 09, 2020 | 95.86 | 95.92 | 93.43 | 94.35 | 5,597,224 | -1.52(-1.59%) |
Jul 08, 2020 | 95.71 | 96.18 | 94.93 | 95.87 | 1,487,614 | +0.28(+0.30%) |
Jul 07, 2020 | 96.40 | 96.70 | 95.47 | 95.59 | 653,755 | -1.55(-1.60%) |
Jul 06, 2020 | 97.55 | 98.01 | 96.77 | 97.14 | 800,163 | +1.05(+1.10%) |
Jul 02, 2020 | 96.96 | 97.53 | 95.89 | 96.09 | 871,456 | +0.57(+0.60%) |
Jul 01, 2020 | 95.91 | 96.61 | 95.06 | 95.51 | 1,288,848 | -0.13(-0.14%) |
Jun 30, 2020 | 94.27 | 96.15 | 94.05 | 95.65 | 1,035,038 | +1.28(+1.35%) |
Jun 29, 2020 | 93.21 | 94.46 | 92.52 | 94.37 | 849,663 | +1.84(+1.99%) |
Jun 26, 2020 | 94.08 | 94.24 | 92.17 | 92.53 | 1,678,438 | -1.92(-2.03%) |
Jun 25, 2020 | 93.05 | 94.55 | 92.46 | 94.44 | 1,187,761 | +0.96(+1.03%) |
Jun 24, 2020 | 95.73 | 95.73 | 92.81 | 93.48 | 1,788,879 | -3.20(-3.31%) |
Jun 23, 2020 | 97.58 | 97.74 | 96.63 | 96.68 | 850,208 | +0.11(+0.12%) |
Jun 22, 2020 | 96.05 | 96.84 | 95.29 | 96.57 | 2,247,148 | +0.11(+0.11%) |
Jun 19, 2020 | 98.99 | 99.04 | 95.93 | 96.46 | 1,639,029 | -1.01(-1.04%) |
Jun 18, 2020 | 96.61 | 98.06 | 96.43 | 97.47 | 783,368 | -0.07(-0.07%) |
Jun 17, 2020 | 98.84 | 98.84 | 97.34 | 97.54 | 1,083,093 | -1.10(-1.12%) |
Jun 16, 2020 | 100.16 | 100.42 | 96.91 | 98.64 | 1,536,576 | +2.01(+2.08%) |
Jun 15, 2020 | 93.06 | 97.11 | 92.30 | 96.63 | 1,859,312 | +1.06(+1.11%) |
Jun 12, 2020 | 96.73 | 97.27 | 93.37 | 95.57 | 3,516,510 | +1.87(+2.00%) |
Jun 11, 2020 | 96.51 | 97.38 | 93.35 | 93.70 | 2,704,698 | -6.96(-6.92%) |
Jun 10, 2020 | 102.97 | 102.97 | 100.56 | 100.66 | 2,281,480 | -2.55(-2.47%) |
Jun 09, 2020 | 104.36 | 104.36 | 102.65 | 103.21 | 4,458,150 | -2.65(-2.50%) |
Jun 08, 2020 | 104.75 | 105.93 | 104.32 | 105.86 | 2,076,854 | +2.48(+2.40%) |
Jun 05, 2020 | 103.47 | 104.69 | 102.90 | 103.38 | 6,237,223 | +3.68(+3.69%) |
Jun 04, 2020 | 98.75 | 99.97 | 98.34 | 99.70 | 2,430,513 | +0.51(+0.51%) |
Jun 03, 2020 | 97.44 | 99.53 | 97.44 | 99.19 | 5,028,204 | +2.61(+2.70%) |
Jun 02, 2020 | 95.97 | 96.58 | 95.55 | 96.58 | 1,540,912 | +1.21(+1.27%) |
Jun 01, 2020 | 94.11 | 95.69 | 94.00 | 95.37 | 1,463,477 | +1.10(+1.17%) |
May 29, 2020 | 93.84 | 94.57 | 92.78 | 94.27 | 1,602,599 | -0.14(-0.15%) |
May 28, 2020 | 96.21 | 96.21 | 94.17 | 94.41 | 1,475,700 | -0.95(-1.00%) |
May 27, 2020 | 95.01 | 95.41 | 93.08 | 95.36 | 2,719,228 | +2.30(+2.47%) |
May 26, 2020 | 92.71 | 93.76 | 92.71 | 93.06 | 1,750,363 | +2.92(+3.24%) |
May 22, 2020 | 90.08 | 90.22 | 89.24 | 90.14 | 1,012,882 | +0.07(+0.08%) |
May 21, 2020 | 90.31 | 90.89 | 89.53 | 90.07 | 708,045 | -0.40(-0.44%) |
May 20, 2020 | 90.11 | 90.96 | 90.05 | 90.47 | 987,982 | +1.62(+1.82%) |
May 19, 2020 | 89.79 | 90.37 | 88.79 | 88.85 | 1,655,162 | -1.24(-1.38%) |
May 18, 2020 | 88.32 | 90.59 | 88.29 | 90.09 | 2,035,387 | +4.67(+5.47%) |
May 15, 2020 | 84.45 | 85.74 | 83.92 | 85.42 | 1,082,537 | +0.16(+0.19%) |
May 14, 2020 | 82.80 | 85.29 | 81.44 | 85.26 | 3,451,901 | +1.30(+1.55%) |
May 13, 2020 | 86.12 | 86.13 | 83.21 | 83.96 | 3,140,255 | -2.54(-2.93%) |
May 12, 2020 | 89.15 | 89.43 | 86.50 | 86.50 | 2,569,109 | -2.32(-2.61%) |
May 11, 2020 | 88.91 | 89.53 | 88.08 | 88.82 | 1,463,606 | -1.07(-1.19%) |
May 08, 2020 | 88.83 | 90.04 | 88.51 | 89.89 | 1,552,708 | +2.40(+2.74%) |
May 07, 2020 | 87.18 | 88.64 | 87.18 | 87.49 | 1,869,013 | +1.54(+1.80%) |
May 06, 2020 | 87.72 | 88.03 | 85.91 | 85.95 | 1,372,432 | -1.25(-1.44%) |
May 05, 2020 | 87.96 | 88.72 | 87.04 | 87.20 | 1,301,652 | +0.39(+0.45%) |
May 04, 2020 | 85.70 | 86.92 | 85.02 | 86.81 | 2,474,574 | +0.07(+0.08%) |