Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 105.32 | 107.35 | 104.03 | 105.84 | 38,741,608 | +0.01(+0.01%) |
Jul 30, 2020 | 103.45 | 105.92 | 102.65 | 105.83 | 30,924,336 | +1.48(+1.42%) |
Jul 29, 2020 | 103.60 | 104.86 | 103.17 | 104.35 | 28,506,098 | +2.49(+2.45%) |
Jul 28, 2020 | 103.44 | 103.52 | 101.79 | 101.86 | 27,205,622 | -2.05(-1.98%) |
Jul 27, 2020 | 102.02 | 104.11 | 101.88 | 103.91 | 29,276,554 | +2.26(+2.23%) |
Jul 24, 2020 | 98.46 | 103.34 | 97.48 | 101.65 | 47,467,908 | +0.65(+0.64%) |
Jul 23, 2020 | 104.19 | 105.16 | 100.02 | 101.00 | 41,242,144 | -3.08(-2.96%) |
Jul 22, 2020 | 103.37 | 105.72 | 102.61 | 104.08 | 36,800,516 | +1.10(+1.07%) |
Jul 21, 2020 | 104.82 | 105.29 | 102.57 | 102.98 | 27,823,014 | -1.82(-1.73%) |
Jul 20, 2020 | 102.44 | 105.00 | 101.27 | 104.80 | 28,544,670 | +3.08(+3.03%) |
Jul 17, 2020 | 101.96 | 102.19 | 100.58 | 101.72 | 26,706,440 | +0.67(+0.66%) |
Jul 16, 2020 | 99.86 | 101.77 | 98.67 | 101.05 | 34,579,552 | -0.92(-0.91%) |
Jul 15, 2020 | 103.84 | 104.03 | 100.26 | 101.97 | 40,485,044 | -1.49(-1.44%) |
Jul 14, 2020 | 100.46 | 103.72 | 97.57 | 103.47 | 54,360,368 | +3.24(+3.23%) |
Jul 13, 2020 | 105.64 | 107.61 | 99.96 | 100.23 | 45,777,916 | -4.26(-4.07%) |
Jul 10, 2020 | 105.58 | 106.24 | 103.48 | 104.49 | 49,913,052 | -0.30(-0.28%) |
Jul 09, 2020 | 103.50 | 105.39 | 102.04 | 104.78 | 49,556,132 | +2.56(+2.50%) |
Jul 08, 2020 | 99.65 | 102.22 | 99.36 | 102.22 | 36,618,048 | +3.66(+3.72%) |
Jul 07, 2020 | 99.17 | 100.41 | 98.22 | 98.56 | 35,845,912 | +0.48(+0.49%) |
Jul 06, 2020 | 97.13 | 98.80 | 96.84 | 98.08 | 31,656,656 | +2.24(+2.33%) |
Jul 02, 2020 | 96.11 | 97.09 | 95.50 | 95.84 | 36,511,892 | +0.82(+0.86%) |
Jul 01, 2020 | 94.93 | 95.48 | 93.85 | 95.02 | 32,749,382 | +0.32(+0.34%) |
Jun 30, 2020 | 92.87 | 94.98 | 92.39 | 94.70 | 36,866,708 | +2.97(+3.24%) |
Jun 29, 2020 | 91.43 | 91.78 | 88.74 | 91.73 | 34,296,552 | +0.45(+0.49%) |
Jun 26, 2020 | 94.62 | 94.72 | 90.98 | 91.28 | 59,381,920 | -3.34(-3.53%) |
Jun 25, 2020 | 93.28 | 94.77 | 91.55 | 94.62 | 37,671,896 | +2.54(+2.76%) |
Jun 24, 2020 | 94.49 | 95.29 | 91.18 | 92.09 | 45,029,332 | -2.14(-2.27%) |
Jun 23, 2020 | 95.23 | 96.14 | 93.80 | 94.22 | 37,582,948 | -0.77(-0.81%) |
Jun 22, 2020 | 92.73 | 95.03 | 92.46 | 94.99 | 39,927,680 | +2.65(+2.87%) |
Jun 19, 2020 | 92.15 | 94.17 | 92.00 | 92.34 | 52,569,616 | +0.43(+0.47%) |
Jun 18, 2020 | 92.00 | 92.55 | 90.88 | 91.91 | 25,464,904 | -0.18(-0.19%) |
Jun 17, 2020 | 91.17 | 92.72 | 90.44 | 92.09 | 40,914,588 | +1.67(+1.85%) |
Jun 16, 2020 | 91.98 | 92.40 | 88.13 | 90.42 | 53,692,008 | -1.05(-1.15%) |
Jun 15, 2020 | 87.89 | 91.55 | 87.18 | 91.47 | 40,042,400 | +2.41(+2.70%) |
Jun 12, 2020 | 91.36 | 91.60 | 86.78 | 89.06 | 57,258,116 | +1.36(+1.55%) |
Jun 11, 2020 | 91.23 | 92.34 | 87.60 | 87.71 | 58,431,924 | -5.69(-6.09%) |
Jun 10, 2020 | 91.41 | 94.72 | 91.27 | 93.39 | 63,332,348 | +3.20(+3.55%) |
Jun 09, 2020 | 87.74 | 90.83 | 87.26 | 90.20 | 46,942,376 | +2.40(+2.74%) |
Jun 08, 2020 | 88.51 | 88.64 | 86.60 | 87.79 | 38,856,848 | -1.15(-1.29%) |
Jun 05, 2020 | 87.69 | 89.71 | 86.83 | 88.94 | 48,315,584 | +1.53(+1.75%) |
Jun 04, 2020 | 87.03 | 89.17 | 86.52 | 87.41 | 42,537,600 | +0.01(+0.01%) |
Jun 03, 2020 | 87.92 | 88.36 | 86.71 | 87.40 | 36,607,880 | -0.56(-0.63%) |
Jun 02, 2020 | 87.67 | 88.07 | 86.29 | 87.95 | 39,240,384 | +0.19(+0.22%) |
Jun 01, 2020 | 88.03 | 88.11 | 86.60 | 87.77 | 39,145,792 | -0.69(-0.78%) |
May 29, 2020 | 85.26 | 88.46 | 84.56 | 88.46 | 74,844,344 | +3.87(+4.58%) |
May 28, 2020 | 83.84 | 87.31 | 83.51 | 84.58 | 73,806,552 | -0.38(-0.45%) |
May 27, 2020 | 85.96 | 86.04 | 79.70 | 84.96 | 117,918,104 | -1.92(-2.21%) |
May 26, 2020 | 91.26 | 91.51 | 86.43 | 86.88 | 77,299,968 | -3.07(-3.42%) |
May 22, 2020 | 87.95 | 90.62 | 86.84 | 89.96 | 104,228,376 | +3.25(+3.75%) |
May 21, 2020 | 90.21 | 90.22 | 86.71 | 86.71 | 76,092,936 | -2.69(-3.01%) |
May 20, 2020 | 89.61 | 90.12 | 88.59 | 89.40 | 58,806,756 | +1.64(+1.87%) |
May 19, 2020 | 87.61 | 90.57 | 87.33 | 87.76 | 71,899,824 | +0.55(+0.63%) |
May 18, 2020 | 87.31 | 88.86 | 86.51 | 87.21 | 77,856,040 | +2.59(+3.06%) |
May 15, 2020 | 78.63 | 84.72 | 78.47 | 84.62 | 99,100,656 | +4.59(+5.73%) |
May 14, 2020 | 78.15 | 80.09 | 76.62 | 80.03 | 60,375,524 | +2.50(+3.22%) |
May 13, 2020 | 78.91 | 80.51 | 75.69 | 77.54 | 62,727,180 | -0.22(-0.29%) |
May 12, 2020 | 80.96 | 81.45 | 77.66 | 77.76 | 49,408,596 | -2.62(-3.26%) |
May 11, 2020 | 77.81 | 80.85 | 77.52 | 80.38 | 47,013,344 | +2.52(+3.24%) |
May 08, 2020 | 76.68 | 77.92 | 76.34 | 77.86 | 34,105,572 | +1.90(+2.50%) |
May 07, 2020 | 75.59 | 76.59 | 75.08 | 75.96 | 37,447,944 | +1.76(+2.38%) |
May 06, 2020 | 73.98 | 75.25 | 73.60 | 74.20 | 32,443,620 | +1.01(+1.38%) |
May 05, 2020 | 73.62 | 74.81 | 72.58 | 73.19 | 36,989,092 | +0.61(+0.84%) |
May 04, 2020 | 69.98 | 72.71 | 69.98 | 72.58 | 31,841,576 | +2.12(+3.01%) |