Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 97.20 | 97.40 | 93.00 | 94.00 | 26,585 | -3.20(-3.29%) |
Jul 30, 2020 | 94.60 | 98.80 | 94.20 | 97.20 | 21,078 | +1.60(+1.67%) |
Jul 29, 2020 | 95.20 | 96.60 | 93.00 | 95.60 | 17,844 | +0.60(+0.63%) |
Jul 28, 2020 | 100.00 | 100.60 | 94.20 | 95.00 | 27,862 | -3.80(-3.85%) |
Jul 27, 2020 | 100.80 | 101.20 | 96.57 | 98.80 | 26,495 | -1.40(-1.40%) |
Jul 24, 2020 | 102.40 | 104.39 | 99.20 | 100.20 | 24,225 | -3.00(-2.91%) |
Jul 23, 2020 | 105.20 | 107.20 | 102.20 | 103.20 | 20,340 | -2.20(-2.09%) |
Jul 22, 2020 | 107.60 | 108.40 | 104.70 | 105.40 | 19,047 | -2.60(-2.41%) |
Jul 21, 2020 | 110.40 | 110.40 | 106.80 | 108.00 | 31,631 | -1.80(-1.64%) |
Jul 20, 2020 | 107.20 | 110.20 | 107.20 | 109.80 | 18,586 | +2.90(+2.71%) |
Jul 17, 2020 | 104.20 | 108.00 | 103.60 | 106.90 | 23,985 | +2.10(+2.00%) |
Jul 16, 2020 | 104.60 | 105.90 | 101.20 | 104.80 | 19,563 | -0.60(-0.57%) |
Jul 15, 2020 | 103.40 | 108.60 | 102.00 | 105.40 | 38,569 | +3.40(+3.33%) |
Jul 14, 2020 | 101.40 | 104.00 | 98.80 | 102.00 | 34,427 | +1.20(+1.19%) |
Jul 13, 2020 | 105.20 | 107.20 | 100.80 | 100.80 | 35,212 | -2.20(-2.14%) |
Jul 10, 2020 | 104.20 | 106.00 | 102.00 | 103.00 | 18,465 | -1.60(-1.53%) |
Jul 09, 2020 | 104.60 | 107.60 | 102.00 | 104.60 | 24,003 | -0.60(-0.57%) |
Jul 08, 2020 | 106.60 | 106.60 | 103.80 | 105.20 | 16,677 | -0.80(-0.75%) |
Jul 07, 2020 | 102.00 | 110.20 | 101.60 | 106.00 | 32,746 | +3.80(+3.72%) |
Jul 06, 2020 | 104.00 | 105.20 | 101.20 | 102.20 | 23,101 | -0.80(-0.78%) |
Jul 02, 2020 | 106.40 | 107.97 | 102.80 | 103.00 | 22,510 | -1.80(-1.72%) |
Jul 01, 2020 | 105.20 | 107.00 | 101.40 | 104.80 | 27,708 | -0.80(-0.76%) |
Jun 30, 2020 | 104.20 | 106.70 | 103.20 | 105.60 | 19,620 | +1.20(+1.15%) |
Jun 29, 2020 | 106.40 | 107.40 | 103.00 | 104.40 | 22,040 | -1.20(-1.14%) |
Jun 26, 2020 | 114.60 | 114.90 | 104.80 | 105.60 | 128,150 | -10.00(-8.65%) |
Jun 25, 2020 | 111.60 | 115.60 | 109.60 | 115.60 | 24,744 | +4.00(+3.58%) |
Jun 24, 2020 | 108.20 | 113.80 | 107.00 | 111.60 | 32,501 | +2.60(+2.39%) |
Jun 23, 2020 | 109.40 | 114.20 | 108.20 | 109.00 | 27,922 | +1.00(+0.93%) |
Jun 22, 2020 | 110.00 | 112.00 | 105.60 | 108.00 | 26,559 | -0.70(-0.64%) |
Jun 19, 2020 | 106.60 | 113.20 | 106.05 | 108.70 | 48,130 | +2.90(+2.74%) |
Jun 18, 2020 | 104.80 | 107.60 | 104.40 | 105.80 | 16,974 | +0.20(+0.19%) |
Jun 17, 2020 | 105.80 | 106.80 | 103.98 | 105.60 | 19,236 | -0.20(-0.19%) |
Jun 16, 2020 | 107.80 | 109.60 | 104.00 | 105.80 | 27,305 | +0.20(+0.19%) |
Jun 15, 2020 | 100.60 | 107.00 | 99.40 | 105.60 | 30,882 | +3.40(+3.33%) |
Jun 12, 2020 | 102.40 | 105.40 | 99.00 | 102.20 | 46,270 | +3.00(+3.02%) |
Jun 11, 2020 | 104.60 | 105.20 | 98.40 | 99.20 | 37,417 | -8.60(-7.98%) |
Jun 10, 2020 | 106.40 | 110.40 | 105.20 | 107.80 | 30,076 | +2.80(+2.67%) |
Jun 09, 2020 | 107.40 | 108.80 | 104.60 | 105.00 | 26,927 | -2.60(-2.42%) |
Jun 08, 2020 | 107.40 | 109.60 | 103.40 | 107.60 | 21,071 | +1.40(+1.32%) |
Jun 05, 2020 | 105.00 | 107.60 | 100.40 | 106.20 | 43,020 | +1.60(+1.53%) |
Jun 04, 2020 | 107.00 | 109.60 | 102.40 | 104.60 | 32,198 | -3.40(-3.15%) |
Jun 03, 2020 | 113.80 | 116.20 | 107.80 | 108.00 | 45,079 | -6.20(-5.43%) |
Jun 02, 2020 | 115.00 | 117.20 | 112.60 | 114.20 | 25,964 | -1.60(-1.38%) |
Jun 01, 2020 | 115.40 | 119.80 | 115.00 | 115.80 | 31,599 | -0.60(-0.52%) |
May 29, 2020 | 116.60 | 121.40 | 110.70 | 116.40 | 77,390 | +0.20(+0.17%) |
May 28, 2020 | 117.20 | 123.40 | 113.80 | 116.20 | 93,264 | -2.00(-1.69%) |
May 27, 2020 | 123.20 | 124.80 | 116.00 | 118.20 | 40,373 | -4.00(-3.27%) |
May 26, 2020 | 125.60 | 128.80 | 122.00 | 122.20 | 34,270 | -3.20(-2.55%) |
May 22, 2020 | 123.00 | 125.60 | 120.00 | 125.40 | 35,820 | +2.80(+2.28%) |
May 21, 2020 | 129.80 | 129.80 | 120.00 | 122.60 | 186,854 | -7.40(-5.69%) |
May 20, 2020 | 131.80 | 132.60 | 127.20 | 130.00 | 32,698 | +0.20(+0.15%) |
May 19, 2020 | 128.20 | 130.90 | 125.40 | 129.80 | 28,524 | +1.40(+1.09%) |
May 18, 2020 | 139.20 | 140.60 | 127.40 | 128.40 | 26,165 | -5.20(-3.89%) |
May 15, 2020 | 127.80 | 135.60 | 126.40 | 133.60 | 20,560 | +5.20(+4.05%) |
May 14, 2020 | 124.40 | 130.20 | 121.20 | 128.40 | 34,832 | +1.60(+1.26%) |
May 13, 2020 | 129.80 | 131.60 | 121.17 | 126.80 | 45,407 | -1.80(-1.40%) |
May 12, 2020 | 138.80 | 139.80 | 128.00 | 128.60 | 47,572 | -8.20(-5.99%) |
May 11, 2020 | 134.80 | 140.60 | 133.60 | 136.80 | 47,075 | +3.80(+2.86%) |
May 08, 2020 | 142.40 | 142.40 | 131.00 | 133.00 | 41,840 | -10.00(-6.99%) |
May 07, 2020 | 140.40 | 146.80 | 138.80 | 143.00 | 43,147 | +2.60(+1.85%) |
May 06, 2020 | 142.80 | 148.40 | 135.40 | 140.40 | 34,050 | -0.60(-0.43%) |
May 05, 2020 | 141.40 | 143.60 | 134.60 | 141.00 | 40,189 | +0.80(+0.57%) |
May 04, 2020 | 127.20 | 140.80 | 125.00 | 140.20 | 44,552 | +11.80(+9.19%) |