Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 96.11 | 96.16 | 94.03 | 95.49 | 1,944,842 | -0.39(-0.40%) |
Jul 30, 2020 | 93.75 | 95.96 | 93.73 | 95.87 | 2,752,717 | +1.85(+1.97%) |
Jul 29, 2020 | 92.94 | 94.41 | 92.85 | 94.02 | 1,463,108 | +1.90(+2.06%) |
Jul 28, 2020 | 93.25 | 93.37 | 91.94 | 92.13 | 1,842,363 | -1.81(-1.93%) |
Jul 27, 2020 | 92.25 | 93.98 | 92.19 | 93.94 | 2,356,288 | +2.84(+3.11%) |
Jul 24, 2020 | 90.92 | 92.40 | 89.69 | 91.10 | 2,754,408 | -1.45(-1.57%) |
Jul 23, 2020 | 94.04 | 94.78 | 91.74 | 92.56 | 2,034,220 | -1.44(-1.53%) |
Jul 22, 2020 | 93.94 | 94.71 | 93.23 | 93.99 | 1,257,718 | +0.31(+0.33%) |
Jul 21, 2020 | 94.86 | 94.99 | 93.30 | 93.68 | 1,616,050 | -0.48(-0.51%) |
Jul 20, 2020 | 92.49 | 94.43 | 91.89 | 94.16 | 1,807,584 | +1.82(+1.98%) |
Jul 17, 2020 | 92.18 | 92.71 | 91.89 | 92.34 | 1,358,804 | +0.46(+0.50%) |
Jul 16, 2020 | 91.15 | 92.17 | 90.75 | 91.88 | 1,362,943 | -0.35(-0.37%) |
Jul 15, 2020 | 93.12 | 93.12 | 90.81 | 92.22 | 2,276,624 | -0.16(-0.17%) |
Jul 14, 2020 | 90.24 | 92.61 | 89.06 | 92.38 | 3,167,353 | +1.50(+1.65%) |
Jul 13, 2020 | 93.71 | 94.72 | 90.70 | 90.88 | 2,992,454 | -1.52(-1.64%) |
Jul 10, 2020 | 92.96 | 93.07 | 91.50 | 92.40 | 978,959 | -0.31(-0.34%) |
Jul 09, 2020 | 91.94 | 93.27 | 90.53 | 92.71 | 2,035,905 | +1.21(+1.33%) |
Jul 08, 2020 | 90.96 | 91.58 | 90.25 | 91.50 | 1,632,886 | +1.22(+1.35%) |
Jul 07, 2020 | 91.16 | 91.72 | 90.13 | 90.27 | 1,919,092 | -1.08(-1.18%) |
Jul 06, 2020 | 90.75 | 91.70 | 90.47 | 91.35 | 2,344,996 | +2.35(+2.64%) |
Jul 02, 2020 | 89.28 | 89.83 | 88.73 | 89.00 | 1,811,638 | +1.08(+1.22%) |
Jul 01, 2020 | 89.15 | 89.18 | 87.84 | 87.93 | 1,935,399 | -1.14(-1.28%) |
Jun 30, 2020 | 87.21 | 89.40 | 87.14 | 89.07 | 4,142,101 | +2.25(+2.59%) |
Jun 29, 2020 | 85.90 | 86.85 | 84.82 | 86.82 | 2,701,634 | +0.94(+1.09%) |
Jun 26, 2020 | 87.63 | 87.72 | 85.67 | 85.88 | 1,660,187 | -1.64(-1.87%) |
Jun 25, 2020 | 86.79 | 87.69 | 85.47 | 87.52 | 1,392,768 | +0.62(+0.72%) |
Jun 24, 2020 | 88.37 | 88.83 | 86.23 | 86.90 | 2,001,652 | -1.95(-2.19%) |
Jun 23, 2020 | 89.40 | 89.77 | 88.69 | 88.85 | 1,193,978 | +0.32(+0.36%) |
Jun 22, 2020 | 87.79 | 88.74 | 86.95 | 88.53 | 1,303,634 | +0.65(+0.74%) |
Jun 19, 2020 | 89.42 | 89.70 | 87.65 | 87.89 | 2,303,095 | -0.43(-0.48%) |
Jun 18, 2020 | 88.36 | 88.79 | 87.92 | 88.31 | 1,359,072 | -0.16(-0.19%) |
Jun 17, 2020 | 88.63 | 89.27 | 87.95 | 88.48 | 1,390,007 | +0.68(+0.78%) |
Jun 16, 2020 | 88.65 | 89.21 | 86.23 | 87.79 | 3,438,709 | +1.68(+1.95%) |
Jun 15, 2020 | 83.10 | 86.25 | 82.81 | 86.11 | 2,161,758 | +1.02(+1.20%) |
Jun 12, 2020 | 86.10 | 86.80 | 83.19 | 85.09 | 4,681,354 | +1.14(+1.36%) |
Jun 11, 2020 | 87.37 | 87.66 | 83.86 | 83.95 | 4,035,186 | -5.69(-6.35%) |
Jun 10, 2020 | 89.92 | 90.49 | 89.28 | 89.64 | 2,616,664 | +0.32(+0.35%) |
Jun 09, 2020 | 88.36 | 89.65 | 87.97 | 89.33 | 1,986,854 | +0.07(+0.08%) |
Jun 08, 2020 | 89.98 | 90.12 | 88.38 | 89.26 | 2,568,153 | -0.18(-0.21%) |
Jun 05, 2020 | 89.39 | 90.74 | 88.97 | 89.44 | 2,919,531 | +2.14(+2.45%) |
Jun 04, 2020 | 86.19 | 87.95 | 85.91 | 87.30 | 1,972,264 | +0.79(+0.91%) |
Jun 03, 2020 | 85.34 | 86.91 | 85.31 | 86.52 | 1,807,330 | +2.43(+2.89%) |
Jun 02, 2020 | 82.55 | 84.15 | 82.16 | 84.09 | 3,204,411 | +1.78(+2.16%) |
Jun 01, 2020 | 82.33 | 82.70 | 81.58 | 82.31 | 2,823,268 | -0.45(-0.54%) |
May 29, 2020 | 80.96 | 82.98 | 80.71 | 82.76 | 6,372,875 | +2.07(+2.56%) |
May 28, 2020 | 81.89 | 82.99 | 80.25 | 80.69 | 4,525,697 | -1.80(-2.18%) |
May 27, 2020 | 81.49 | 82.49 | 79.18 | 82.49 | 5,374,263 | +1.25(+1.54%) |
May 26, 2020 | 82.55 | 82.94 | 81.13 | 81.24 | 4,373,372 | +0.84(+1.05%) |
May 22, 2020 | 80.12 | 80.53 | 79.13 | 80.39 | 2,498,021 | +0.35(+0.44%) |
May 21, 2020 | 82.13 | 82.19 | 79.91 | 80.04 | 3,863,283 | -2.07(-2.52%) |
May 20, 2020 | 80.82 | 82.64 | 80.82 | 82.11 | 3,847,068 | +2.92(+3.68%) |
May 19, 2020 | 79.46 | 81.02 | 79.16 | 79.19 | 4,370,818 | -0.26(-0.33%) |
May 18, 2020 | 77.76 | 79.87 | 77.76 | 79.45 | 5,015,824 | +3.49(+4.59%) |
May 15, 2020 | 74.96 | 76.22 | 74.50 | 75.96 | 5,738,631 | -1.60(-2.07%) |
May 14, 2020 | 74.90 | 77.64 | 73.64 | 77.56 | 6,608,836 | +2.02(+2.67%) |
May 13, 2020 | 77.40 | 77.76 | 74.40 | 75.54 | 6,987,340 | -1.49(-1.93%) |
May 12, 2020 | 79.66 | 79.93 | 76.96 | 77.03 | 3,817,735 | -2.10(-2.65%) |
May 11, 2020 | 78.46 | 79.84 | 78.31 | 79.13 | 3,549,931 | -0.08(-0.10%) |
May 08, 2020 | 77.74 | 79.28 | 77.52 | 79.20 | 3,941,809 | +2.27(+2.95%) |
May 07, 2020 | 77.59 | 77.88 | 76.55 | 76.93 | 2,867,471 | +0.69(+0.90%) |
May 06, 2020 | 76.14 | 77.42 | 76.02 | 76.24 | 4,471,774 | +0.92(+1.23%) |
May 05, 2020 | 75.46 | 76.72 | 74.87 | 75.32 | 4,570,103 | +1.25(+1.68%) |
May 04, 2020 | 72.76 | 74.17 | 72.47 | 74.08 | 3,427,791 | +0.61(+0.83%) |