Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 92.36 | 93.56 | 90.93 | 93.39 | 1,667,402 | +0.15(+0.16%) |
Jul 30, 2020 | 91.62 | 93.68 | 89.22 | 93.24 | 1,085,203 | -0.92(-0.97%) |
Jul 29, 2020 | 90.14 | 94.71 | 89.52 | 94.15 | 1,121,356 | +3.51(+3.87%) |
Jul 28, 2020 | 90.20 | 91.26 | 90.01 | 90.65 | 652,009 | -0.05(-0.06%) |
Jul 27, 2020 | 91.92 | 91.96 | 89.51 | 90.70 | 866,477 | -1.97(-2.12%) |
Jul 24, 2020 | 93.23 | 94.17 | 92.19 | 92.66 | 841,245 | +0.11(+0.12%) |
Jul 23, 2020 | 91.20 | 94.50 | 89.06 | 92.55 | 1,392,397 | +1.38(+1.51%) |
Jul 22, 2020 | 90.81 | 91.93 | 90.24 | 91.18 | 725,686 | -0.44(-0.48%) |
Jul 21, 2020 | 87.90 | 92.35 | 87.90 | 91.62 | 1,127,465 | +4.54(+5.21%) |
Jul 20, 2020 | 86.94 | 87.86 | 86.41 | 87.08 | 997,091 | -0.47(-0.53%) |
Jul 17, 2020 | 90.33 | 90.35 | 87.24 | 87.54 | 565,898 | -2.82(-3.12%) |
Jul 16, 2020 | 89.39 | 92.26 | 88.98 | 90.36 | 482,033 | -0.22(-0.24%) |
Jul 15, 2020 | 88.95 | 91.03 | 88.59 | 90.58 | 848,898 | +3.91(+4.52%) |
Jul 14, 2020 | 89.12 | 90.31 | 86.18 | 86.67 | 1,157,897 | -2.92(-3.26%) |
Jul 13, 2020 | 89.64 | 91.05 | 87.18 | 89.59 | 866,712 | +1.12(+1.27%) |
Jul 10, 2020 | 83.84 | 88.51 | 83.84 | 88.47 | 974,665 | +4.55(+5.42%) |
Jul 09, 2020 | 86.84 | 87.35 | 83.23 | 83.92 | 770,889 | -3.32(-3.81%) |
Jul 08, 2020 | 86.70 | 88.66 | 85.80 | 87.24 | 907,044 | +0.39(+0.45%) |
Jul 07, 2020 | 88.71 | 89.12 | 86.49 | 86.86 | 875,099 | -2.99(-3.33%) |
Jul 06, 2020 | 91.00 | 92.46 | 89.07 | 89.84 | 865,160 | +1.18(+1.33%) |
Jul 02, 2020 | 92.14 | 92.84 | 88.22 | 88.66 | 660,290 | -0.63(-0.71%) |
Jul 01, 2020 | 92.10 | 92.17 | 89.19 | 89.30 | 599,993 | -2.34(-2.56%) |
Jun 30, 2020 | 88.98 | 92.59 | 88.89 | 91.64 | 1,162,789 | +1.45(+1.61%) |
Jun 29, 2020 | 90.08 | 91.67 | 89.00 | 90.19 | 743,701 | +1.64(+1.85%) |
Jun 26, 2020 | 90.51 | 91.01 | 86.98 | 88.55 | 1,625,765 | -4.13(-4.45%) |
Jun 25, 2020 | 89.91 | 92.99 | 89.49 | 92.67 | 895,738 | +1.96(+2.16%) |
Jun 24, 2020 | 93.72 | 94.31 | 90.28 | 90.72 | 811,099 | -4.89(-5.12%) |
Jun 23, 2020 | 97.57 | 98.95 | 95.44 | 95.61 | 699,537 | -0.04(-0.04%) |
Jun 22, 2020 | 96.40 | 97.63 | 95.39 | 95.64 | 1,097,713 | -2.24(-2.29%) |
Jun 19, 2020 | 99.01 | 99.29 | 94.81 | 97.88 | 3,940,071 | +0.53(+0.54%) |
Jun 18, 2020 | 95.61 | 99.34 | 95.30 | 97.35 | 875,914 | +0.33(+0.35%) |
Jun 17, 2020 | 99.83 | 100.30 | 96.66 | 97.02 | 911,232 | -2.81(-2.82%) |
Jun 16, 2020 | 102.38 | 102.38 | 97.38 | 99.83 | 1,186,690 | +2.24(+2.29%) |
Jun 15, 2020 | 90.31 | 98.11 | 90.03 | 97.59 | 1,447,227 | +1.55(+1.62%) |
Jun 12, 2020 | 99.70 | 99.70 | 93.29 | 96.04 | 1,223,238 | +2.36(+2.52%) |
Jun 11, 2020 | 95.96 | 99.39 | 93.32 | 93.68 | 1,412,923 | -9.23(-8.97%) |
Jun 10, 2020 | 107.31 | 107.53 | 102.86 | 102.91 | 1,129,976 | -6.29(-5.76%) |
Jun 09, 2020 | 107.26 | 110.18 | 106.11 | 109.20 | 892,217 | -3.09(-2.76%) |
Jun 08, 2020 | 111.31 | 112.73 | 109.49 | 112.29 | 1,151,190 | +3.61(+3.33%) |
Jun 05, 2020 | 113.70 | 114.71 | 107.34 | 108.68 | 1,678,067 | +4.76(+4.58%) |
Jun 04, 2020 | 99.67 | 104.35 | 98.98 | 103.92 | 1,239,715 | +3.63(+3.62%) |
Jun 03, 2020 | 96.90 | 101.07 | 96.08 | 100.29 | 1,266,413 | +6.86(+7.34%) |
Jun 02, 2020 | 97.20 | 97.20 | 92.54 | 93.43 | 1,343,427 | -2.23(-2.33%) |
Jun 01, 2020 | 93.65 | 96.02 | 92.87 | 95.66 | 902,218 | +2.53(+2.72%) |
May 29, 2020 | 93.22 | 94.71 | 92.16 | 93.13 | 1,115,572 | -2.04(-2.14%) |
May 28, 2020 | 100.14 | 100.14 | 94.41 | 95.17 | 1,062,945 | -3.34(-3.39%) |
May 27, 2020 | 100.51 | 101.36 | 95.83 | 98.51 | 1,615,145 | +4.40(+4.67%) |
May 26, 2020 | 89.86 | 95.39 | 89.20 | 94.11 | 1,453,288 | +8.58(+10.03%) |
May 22, 2020 | 85.06 | 85.72 | 82.81 | 85.54 | 1,120,749 | +1.10(+1.30%) |
May 21, 2020 | 83.35 | 86.04 | 83.28 | 84.44 | 1,243,561 | +0.57(+0.68%) |
May 20, 2020 | 81.22 | 84.03 | 81.15 | 83.87 | 1,267,699 | +4.00(+5.00%) |
May 19, 2020 | 83.38 | 83.38 | 79.69 | 79.87 | 1,205,694 | -4.37(-5.19%) |
May 18, 2020 | 81.43 | 84.77 | 81.18 | 84.24 | 1,162,790 | +6.48(+8.34%) |
May 15, 2020 | 79.59 | 80.95 | 77.28 | 77.76 | 987,460 | -2.84(-3.53%) |
May 14, 2020 | 76.15 | 81.59 | 74.24 | 80.61 | 1,324,308 | +2.53(+3.24%) |
May 13, 2020 | 82.46 | 82.80 | 77.57 | 78.08 | 1,112,191 | -5.09(-6.12%) |
May 12, 2020 | 87.32 | 87.86 | 83.12 | 83.16 | 1,208,897 | -3.52(-4.06%) |
May 11, 2020 | 89.86 | 89.86 | 86.30 | 86.68 | 1,028,910 | -4.83(-5.27%) |
May 08, 2020 | 91.35 | 92.66 | 89.91 | 91.50 | 595,272 | +2.84(+3.20%) |
May 07, 2020 | 88.68 | 91.90 | 88.34 | 88.67 | 686,046 | +1.31(+1.50%) |
May 06, 2020 | 91.01 | 91.13 | 86.74 | 87.36 | 668,151 | -2.20(-2.46%) |
May 05, 2020 | 93.26 | 94.27 | 89.33 | 89.56 | 669,131 | -1.54(-1.69%) |
May 04, 2020 | 91.79 | 92.12 | 88.62 | 91.09 | 1,256,404 | -2.44(-2.61%) |