Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 93.71 | 93.71 | 92.23 | 93.35 | 1,805,600 | -0.60(-0.64%) |
Jul 30, 2020 | 94.16 | 95.11 | 93.79 | 93.95 | 1,682,629 | -1.07(-1.13%) |
Jul 29, 2020 | 95.87 | 96.59 | 94.75 | 95.02 | 1,559,352 | -0.62(-0.65%) |
Jul 28, 2020 | 95.31 | 95.90 | 94.54 | 95.64 | 1,359,256 | +0.22(+0.23%) |
Jul 27, 2020 | 95.98 | 95.98 | 94.08 | 95.42 | 1,298,261 | -0.18(-0.19%) |
Jul 24, 2020 | 96.41 | 97.25 | 95.34 | 95.60 | 1,205,400 | -0.72(-0.75%) |
Jul 23, 2020 | 96.98 | 97.27 | 95.93 | 96.32 | 1,754,064 | -0.80(-0.82%) |
Jul 22, 2020 | 95.52 | 97.28 | 95.05 | 97.12 | 1,288,836 | +1.05(+1.09%) |
Jul 21, 2020 | 97.23 | 98.31 | 95.67 | 96.07 | 1,933,725 | -1.05(-1.08%) |
Jul 20, 2020 | 97.18 | 98.88 | 95.47 | 97.12 | 2,216,750 | +1.66(+1.74%) |
Jul 17, 2020 | 96.77 | 96.91 | 95.41 | 95.46 | 1,444,900 | -1.17(-1.21%) |
Jul 16, 2020 | 97.25 | 99.00 | 96.12 | 96.63 | 2,812,289 | +0.92(+0.96%) |
Jul 15, 2020 | 94.97 | 95.99 | 94.59 | 95.71 | 1,997,012 | +1.35(+1.43%) |
Jul 14, 2020 | 91.11 | 94.51 | 91.01 | 94.36 | 1,882,682 | +2.05(+2.22%) |
Jul 13, 2020 | 92.24 | 94.11 | 91.76 | 92.31 | 2,261,392 | +0.44(+0.48%) |
Jul 10, 2020 | 91.04 | 91.93 | 90.48 | 91.87 | 1,555,800 | +0.54(+0.59%) |
Jul 09, 2020 | 91.26 | 92.00 | 89.66 | 91.33 | 1,962,807 | +1.04(+1.15%) |
Jul 08, 2020 | 90.23 | 90.48 | 89.68 | 90.29 | 1,790,000 | -0.21(-0.23%) |
Jul 07, 2020 | 89.75 | 91.04 | 88.96 | 90.50 | 2,224,549 | +0.72(+0.80%) |
Jul 06, 2020 | 94.98 | 95.24 | 89.27 | 89.78 | 3,456,323 | -3.83(-4.09%) |
Jul 02, 2020 | 93.76 | 94.34 | 92.90 | 93.61 | 2,606,500 | +0.22(+0.24%) |
Jul 01, 2020 | 92.18 | 93.84 | 92.04 | 93.39 | 2,399,000 | +0.71(+0.77%) |
Jun 30, 2020 | 92.82 | 93.53 | 90.65 | 92.68 | 3,582,276 | -0.99(-1.06%) |
Jun 29, 2020 | 92.93 | 94.81 | 91.41 | 93.67 | 1,880,187 | +1.05(+1.13%) |
Jun 26, 2020 | 93.48 | 96.20 | 92.11 | 92.62 | 4,310,600 | -0.49(-0.53%) |
Jun 25, 2020 | 90.00 | 93.23 | 88.70 | 93.11 | 3,134,849 | +3.01(+3.34%) |
Jun 24, 2020 | 89.38 | 90.33 | 87.58 | 90.10 | 2,737,602 | +0.35(+0.39%) |
Jun 23, 2020 | 90.76 | 90.95 | 89.15 | 89.75 | 1,797,319 | -0.54(-0.60%) |
Jun 22, 2020 | 88.09 | 90.36 | 87.88 | 90.29 | 1,569,516 | +1.49(+1.68%) |
Jun 19, 2020 | 91.13 | 91.94 | 88.50 | 88.80 | 2,866,800 | -1.89(-2.08%) |
Jun 18, 2020 | 88.91 | 90.93 | 88.60 | 90.69 | 2,603,322 | +1.61(+1.81%) |
Jun 17, 2020 | 91.57 | 91.82 | 88.98 | 89.08 | 1,848,857 | -2.05(-2.25%) |
Jun 16, 2020 | 91.00 | 91.88 | 89.47 | 91.13 | 2,352,619 | +2.02(+2.27%) |
Jun 15, 2020 | 86.01 | 89.75 | 85.51 | 89.11 | 2,414,120 | +1.34(+1.53%) |
Jun 12, 2020 | 89.85 | 90.25 | 86.13 | 87.77 | 2,800,000 | -1.33(-1.49%) |
Jun 11, 2020 | 90.21 | 90.94 | 88.85 | 89.10 | 2,505,630 | -2.37(-2.59%) |
Jun 10, 2020 | 92.66 | 93.00 | 91.04 | 91.47 | 2,687,737 | -1.11(-1.20%) |
Jun 09, 2020 | 93.74 | 93.96 | 92.26 | 92.58 | 2,432,542 | -1.15(-1.23%) |
Jun 08, 2020 | 92.73 | 94.05 | 91.81 | 93.73 | 3,192,688 | +0.83(+0.89%) |
Jun 05, 2020 | 94.80 | 95.25 | 92.34 | 92.90 | 3,719,700 | -0.36(-0.39%) |
Jun 04, 2020 | 94.26 | 95.96 | 92.24 | 93.26 | 2,674,131 | -1.31(-1.39%) |
Jun 03, 2020 | 97.73 | 98.08 | 94.54 | 94.57 | 2,375,171 | -2.41(-2.49%) |
Jun 02, 2020 | 96.75 | 99.61 | 96.75 | 96.98 | 3,926,074 | +0.73(+0.76%) |
Jun 01, 2020 | 97.41 | 98.00 | 95.58 | 96.25 | 3,060,734 | -1.62(-1.66%) |
May 29, 2020 | 97.02 | 99.31 | 96.06 | 97.87 | 3,935,000 | +0.23(+0.24%) |
May 28, 2020 | 96.86 | 99.82 | 95.05 | 97.64 | 13,548,587 | +10.11(+11.55%) |
May 27, 2020 | 87.00 | 88.17 | 85.88 | 87.53 | 4,495,897 | +2.33(+2.73%) |
May 26, 2020 | 84.15 | 85.43 | 83.58 | 85.20 | 3,584,124 | +3.50(+4.28%) |
May 22, 2020 | 81.41 | 82.41 | 79.78 | 81.70 | 2,403,900 | +0.50(+0.62%) |
May 21, 2020 | 79.16 | 81.26 | 78.82 | 81.20 | 1,642,276 | +1.59(+2.00%) |
May 20, 2020 | 80.60 | 81.63 | 79.51 | 79.61 | 2,381,058 | -0.38(-0.48%) |
May 19, 2020 | 78.73 | 81.20 | 78.71 | 79.99 | 2,072,962 | +1.40(+1.78%) |
May 18, 2020 | 77.41 | 78.89 | 76.88 | 78.59 | 2,976,282 | +3.52(+4.69%) |
May 15, 2020 | 75.28 | 76.21 | 74.65 | 75.07 | 1,975,000 | -0.46(-0.61%) |
May 14, 2020 | 75.33 | 75.56 | 72.12 | 75.53 | 2,216,528 | +1.07(+1.44%) |
May 13, 2020 | 76.09 | 76.42 | 73.55 | 74.46 | 1,840,078 | -1.87(-2.45%) |
May 12, 2020 | 77.82 | 78.86 | 75.97 | 76.33 | 1,893,356 | -1.58(-2.03%) |
May 11, 2020 | 78.00 | 78.58 | 76.63 | 77.91 | 2,205,643 | -0.14(-0.18%) |
May 08, 2020 | 77.97 | 79.17 | 77.80 | 78.05 | 1,884,900 | +1.36(+1.77%) |
May 07, 2020 | 75.96 | 78.53 | 75.96 | 76.69 | 2,598,680 | +1.03(+1.36%) |
May 06, 2020 | 77.01 | 78.14 | 75.31 | 75.66 | 1,943,438 | -0.89(-1.16%) |
May 05, 2020 | 77.94 | 78.90 | 76.15 | 76.55 | 1,712,271 | -1.27(-1.63%) |
May 04, 2020 | 76.94 | 77.96 | 76.33 | 77.82 | 1,529,749 | +0.43(+0.56%) |