Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 93.26 | 93.99 | 92.69 | 93.95 | 5,724,908 | +0.76(+0.82%) |
Jul 30, 2020 | 92.85 | 93.59 | 92.21 | 93.19 | 4,173,945 | -0.14(-0.15%) |
Jul 29, 2020 | 92.82 | 93.89 | 92.68 | 93.33 | 7,140,312 | +0.67(+0.73%) |
Jul 28, 2020 | 93.32 | 93.82 | 92.56 | 92.66 | 3,971,448 | -0.90(-0.97%) |
Jul 27, 2020 | 93.33 | 94.71 | 93.26 | 93.57 | 4,439,007 | -1.17(-1.24%) |
Jul 24, 2020 | 94.46 | 95.64 | 94.04 | 94.74 | 5,857,997 | +0.13(+0.13%) |
Jul 23, 2020 | 94.66 | 96.42 | 94.06 | 94.62 | 4,706,335 | -0.59(-0.62%) |
Jul 22, 2020 | 94.48 | 95.28 | 94.24 | 95.20 | 4,256,624 | +0.53(+0.56%) |
Jul 21, 2020 | 93.29 | 95.29 | 92.50 | 94.67 | 6,084,182 | +2.61(+2.83%) |
Jul 20, 2020 | 91.92 | 92.74 | 91.54 | 92.06 | 6,048,881 | -0.61(-0.65%) |
Jul 17, 2020 | 93.32 | 93.59 | 92.44 | 92.67 | 7,695,166 | -0.94(-1.01%) |
Jul 16, 2020 | 93.84 | 94.55 | 93.40 | 93.61 | 3,734,853 | -1.23(-1.30%) |
Jul 15, 2020 | 94.72 | 95.33 | 93.66 | 94.85 | 5,551,062 | +1.71(+1.84%) |
Jul 14, 2020 | 92.72 | 93.60 | 91.93 | 93.13 | 5,038,697 | +0.29(+0.31%) |
Jul 13, 2020 | 94.57 | 95.23 | 92.65 | 92.84 | 5,033,748 | -1.47(-1.56%) |
Jul 10, 2020 | 93.36 | 94.37 | 92.13 | 94.32 | 4,121,605 | +0.96(+1.03%) |
Jul 09, 2020 | 94.86 | 95.20 | 92.76 | 93.35 | 6,524,441 | -1.78(-1.87%) |
Jul 08, 2020 | 93.84 | 95.27 | 93.33 | 95.13 | 5,853,593 | +1.70(+1.82%) |
Jul 07, 2020 | 95.50 | 95.82 | 93.29 | 93.43 | 6,598,976 | -2.77(-2.88%) |
Jul 06, 2020 | 95.89 | 96.28 | 95.33 | 96.20 | 5,187,773 | +1.46(+1.54%) |
Jul 02, 2020 | 95.08 | 95.92 | 94.35 | 94.74 | 5,563,767 | +0.99(+1.06%) |
Jul 01, 2020 | 94.81 | 95.02 | 93.47 | 93.75 | 5,956,740 | -0.63(-0.66%) |
Jun 30, 2020 | 92.40 | 94.62 | 92.05 | 94.37 | 9,417,343 | +2.10(+2.27%) |
Jun 29, 2020 | 90.19 | 92.40 | 90.19 | 92.28 | 9,997,975 | +2.12(+2.35%) |
Jun 26, 2020 | 94.81 | 95.08 | 90.06 | 90.16 | 25,888,994 | -7.44(-7.62%) |
Jun 25, 2020 | 95.51 | 97.87 | 95.10 | 97.60 | 11,932,010 | +1.27(+1.32%) |
Jun 24, 2020 | 97.16 | 98.03 | 94.41 | 96.33 | 8,937,265 | -1.77(-1.81%) |
Jun 23, 2020 | 97.36 | 98.39 | 96.93 | 98.10 | 6,748,686 | +2.32(+2.42%) |
Jun 22, 2020 | 93.22 | 95.81 | 92.42 | 95.78 | 7,183,455 | +3.59(+3.89%) |
Jun 19, 2020 | 96.22 | 96.23 | 92.19 | 92.19 | 10,704,060 | -2.57(-2.71%) |
Jun 18, 2020 | 94.99 | 95.69 | 94.18 | 94.76 | 4,562,555 | -0.73(-0.77%) |
Jun 17, 2020 | 95.29 | 96.48 | 95.18 | 95.49 | 3,537,558 | +0.16(+0.17%) |
Jun 16, 2020 | 97.45 | 97.54 | 94.06 | 95.33 | 6,290,664 | +1.15(+1.23%) |
Jun 15, 2020 | 90.38 | 94.40 | 89.94 | 94.17 | 8,982,381 | +1.36(+1.46%) |
Jun 12, 2020 | 94.13 | 94.13 | 91.19 | 92.82 | 7,705,140 | +1.21(+1.32%) |
Jun 11, 2020 | 94.69 | 95.28 | 91.32 | 91.60 | 11,402,702 | -6.69(-6.81%) |
Jun 10, 2020 | 99.14 | 99.28 | 97.90 | 98.29 | 5,396,284 | -0.49(-0.50%) |
Jun 09, 2020 | 98.97 | 99.88 | 98.59 | 98.78 | 5,595,244 | -1.60(-1.59%) |
Jun 08, 2020 | 99.19 | 100.39 | 98.86 | 100.38 | 6,404,593 | +1.52(+1.54%) |
Jun 05, 2020 | 100.10 | 100.77 | 98.30 | 98.86 | 8,689,335 | +1.38(+1.41%) |
Jun 04, 2020 | 99.77 | 100.00 | 96.70 | 97.48 | 9,116,715 | -2.72(-2.72%) |
Jun 03, 2020 | 97.46 | 100.63 | 97.33 | 100.21 | 6,093,394 | +3.24(+3.34%) |
Jun 02, 2020 | 95.69 | 97.10 | 95.12 | 96.96 | 11,218,424 | +1.16(+1.21%) |
Jun 01, 2020 | 94.71 | 96.04 | 94.22 | 95.81 | 4,466,708 | +0.92(+0.97%) |
May 29, 2020 | 94.51 | 95.53 | 93.30 | 94.88 | 10,735,748 | +0.35(+0.37%) |
May 28, 2020 | 96.10 | 96.67 | 94.33 | 94.53 | 7,563,345 | -1.35(-1.41%) |
May 27, 2020 | 94.21 | 96.00 | 93.73 | 95.89 | 8,242,337 | +3.12(+3.36%) |
May 26, 2020 | 92.15 | 93.54 | 91.48 | 92.77 | 7,483,527 | +2.76(+3.06%) |
May 22, 2020 | 90.65 | 90.88 | 89.63 | 90.01 | 4,217,709 | -0.49(-0.54%) |
May 21, 2020 | 89.18 | 90.62 | 88.69 | 90.50 | 7,815,884 | +1.26(+1.41%) |
May 20, 2020 | 89.48 | 90.12 | 89.00 | 89.24 | 6,610,329 | +1.38(+1.57%) |
May 19, 2020 | 87.23 | 90.08 | 87.20 | 87.86 | 6,783,726 | +0.45(+0.52%) |
May 18, 2020 | 86.88 | 87.95 | 86.30 | 87.41 | 8,873,457 | +3.89(+4.66%) |
May 15, 2020 | 81.85 | 83.75 | 81.49 | 83.52 | 9,545,595 | +0.42(+0.51%) |
May 14, 2020 | 81.61 | 83.13 | 80.76 | 83.10 | 7,740,021 | +0.51(+0.62%) |
May 13, 2020 | 83.90 | 84.24 | 81.80 | 82.59 | 7,016,912 | -2.15(-2.54%) |
May 12, 2020 | 87.88 | 88.01 | 84.63 | 84.74 | 5,854,058 | -2.56(-2.94%) |
May 11, 2020 | 85.88 | 87.77 | 85.58 | 87.30 | 5,142,250 | +0.45(+0.52%) |
May 08, 2020 | 86.52 | 87.03 | 86.01 | 86.85 | 5,717,316 | +1.82(+2.15%) |
May 07, 2020 | 85.83 | 86.64 | 84.86 | 85.03 | 4,755,970 | +0.12(+0.14%) |
May 06, 2020 | 84.54 | 85.15 | 83.94 | 84.91 | 7,647,045 | +1.19(+1.42%) |
May 05, 2020 | 83.09 | 85.00 | 82.60 | 83.72 | 6,584,032 | +1.39(+1.69%) |
May 04, 2020 | 81.30 | 82.38 | 80.95 | 82.33 | 6,612,573 | +0.20(+0.25%) |