Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 99.26 | 99.70 | 97.83 | 99.62 | 635,703 | +0.48(+0.48%) |
Jul 30, 2020 | 98.07 | 99.36 | 97.31 | 99.14 | 702,492 | +0.37(+0.37%) |
Jul 29, 2020 | 97.49 | 99.32 | 97.49 | 98.77 | 641,718 | +1.71(+1.76%) |
Jul 28, 2020 | 97.21 | 97.96 | 96.97 | 97.06 | 457,240 | -0.52(-0.53%) |
Jul 27, 2020 | 97.40 | 98.06 | 96.85 | 97.57 | 723,810 | +0.82(+0.84%) |
Jul 24, 2020 | 98.04 | 98.04 | 96.53 | 96.75 | 854,284 | -0.95(-0.98%) |
Jul 23, 2020 | 98.95 | 99.36 | 97.38 | 97.71 | 798,027 | -0.99(-1.01%) |
Jul 22, 2020 | 97.52 | 98.96 | 97.30 | 98.70 | 677,110 | +0.83(+0.85%) |
Jul 21, 2020 | 99.33 | 99.78 | 97.75 | 97.87 | 631,765 | -1.21(-1.22%) |
Jul 20, 2020 | 99.40 | 100.48 | 99.07 | 99.08 | 841,874 | -0.55(-0.56%) |
Jul 17, 2020 | 97.56 | 99.73 | 97.34 | 99.64 | 659,339 | +2.29(+2.35%) |
Jul 16, 2020 | 96.68 | 97.84 | 96.68 | 97.35 | 655,353 | +0.19(+0.20%) |
Jul 15, 2020 | 96.03 | 97.49 | 95.92 | 97.15 | 824,384 | +1.63(+1.71%) |
Jul 14, 2020 | 93.34 | 95.59 | 93.14 | 95.52 | 805,114 | +2.18(+2.34%) |
Jul 13, 2020 | 96.26 | 96.26 | 93.18 | 93.34 | 964,417 | -2.41(-2.52%) |
Jul 10, 2020 | 93.76 | 95.78 | 93.56 | 95.75 | 1,584,325 | +2.36(+2.53%) |
Jul 09, 2020 | 90.42 | 93.50 | 90.42 | 93.39 | 1,371,117 | +3.77(+4.20%) |
Jul 08, 2020 | 89.15 | 89.72 | 88.75 | 89.62 | 589,044 | +0.34(+0.38%) |
Jul 07, 2020 | 89.54 | 90.42 | 89.16 | 89.28 | 444,309 | -0.74(-0.82%) |
Jul 06, 2020 | 90.96 | 91.18 | 89.87 | 90.02 | 640,142 | +0.12(+0.13%) |
Jul 02, 2020 | 91.03 | 91.17 | 89.58 | 89.90 | 990,242 | -0.16(-0.17%) |
Jul 01, 2020 | 91.51 | 91.86 | 89.69 | 90.06 | 898,736 | -1.21(-1.32%) |
Jun 30, 2020 | 89.54 | 91.62 | 89.24 | 91.27 | 937,047 | +1.77(+1.98%) |
Jun 29, 2020 | 89.07 | 89.52 | 87.89 | 89.50 | 660,277 | +1.32(+1.50%) |
Jun 26, 2020 | 88.70 | 89.47 | 87.97 | 88.17 | 521,120 | -0.63(-0.71%) |
Jun 25, 2020 | 86.48 | 88.92 | 85.84 | 88.80 | 1,033,971 | +1.91(+2.19%) |
Jun 24, 2020 | 88.59 | 88.62 | 86.76 | 86.90 | 723,165 | -2.25(-2.52%) |
Jun 23, 2020 | 89.29 | 89.68 | 88.56 | 89.15 | 807,645 | +0.49(+0.55%) |
Jun 22, 2020 | 87.56 | 88.99 | 87.20 | 88.66 | 615,374 | +0.87(+0.99%) |
Jun 19, 2020 | 89.53 | 90.06 | 87.67 | 87.79 | 1,336,867 | -0.85(-0.96%) |
Jun 18, 2020 | 89.10 | 89.77 | 88.49 | 88.64 | 773,088 | -0.65(-0.73%) |
Jun 17, 2020 | 90.34 | 90.41 | 88.90 | 89.29 | 807,486 | -0.47(-0.52%) |
Jun 16, 2020 | 90.91 | 91.46 | 89.29 | 89.76 | 644,543 | +0.86(+0.96%) |
Jun 15, 2020 | 86.24 | 89.31 | 84.88 | 88.90 | 903,334 | +1.12(+1.27%) |
Jun 12, 2020 | 88.56 | 89.44 | 85.97 | 87.78 | 1,201,321 | +0.77(+0.88%) |
Jun 11, 2020 | 89.74 | 90.70 | 86.90 | 87.01 | 913,259 | -5.28(-5.72%) |
Jun 10, 2020 | 92.63 | 92.86 | 91.53 | 92.30 | 673,784 | +0.06(+0.06%) |
Jun 09, 2020 | 92.92 | 92.92 | 91.47 | 92.24 | 1,744,888 | -1.49(-1.59%) |
Jun 08, 2020 | 95.04 | 95.64 | 93.28 | 93.73 | 1,230,118 | -1.90(-1.98%) |
Jun 05, 2020 | 92.44 | 95.71 | 91.70 | 95.63 | 1,193,922 | +4.49(+4.92%) |
Jun 04, 2020 | 91.94 | 92.45 | 90.88 | 91.14 | 831,396 | -1.32(-1.43%) |
Jun 03, 2020 | 93.08 | 93.47 | 92.28 | 92.46 | 871,758 | +0.25(+0.27%) |
Jun 02, 2020 | 92.20 | 92.99 | 91.49 | 92.21 | 791,584 | +0.38(+0.41%) |
Jun 01, 2020 | 91.42 | 92.39 | 90.64 | 91.83 | 966,735 | +0.32(+0.35%) |
May 29, 2020 | 91.41 | 91.99 | 90.58 | 91.51 | 1,361,017 | -0.15(-0.16%) |
May 28, 2020 | 89.06 | 92.00 | 88.73 | 91.66 | 921,336 | +2.97(+3.35%) |
May 27, 2020 | 90.42 | 90.49 | 86.88 | 88.69 | 1,377,026 | -0.83(-0.92%) |
May 26, 2020 | 90.07 | 90.25 | 88.68 | 89.52 | 1,134,189 | +0.27(+0.31%) |
May 22, 2020 | 88.48 | 89.25 | 87.95 | 89.24 | 415,786 | +0.56(+0.64%) |
May 21, 2020 | 89.43 | 89.86 | 88.26 | 88.68 | 668,793 | -0.94(-1.05%) |
May 20, 2020 | 89.54 | 90.34 | 89.29 | 89.62 | 590,741 | +0.52(+0.58%) |
May 19, 2020 | 89.27 | 90.08 | 88.77 | 89.11 | 597,895 | -0.02(-0.02%) |
May 18, 2020 | 89.80 | 90.24 | 88.40 | 89.13 | 988,339 | +1.26(+1.43%) |
May 15, 2020 | 88.32 | 88.50 | 86.89 | 87.87 | 998,257 | -1.07(-1.20%) |
May 14, 2020 | 87.84 | 88.94 | 86.78 | 88.94 | 931,578 | +0.35(+0.40%) |
May 13, 2020 | 90.32 | 90.88 | 87.96 | 88.59 | 869,244 | -1.58(-1.75%) |
May 12, 2020 | 91.56 | 92.02 | 90.11 | 90.17 | 1,126,603 | -0.90(-0.98%) |
May 11, 2020 | 89.16 | 91.31 | 88.95 | 91.06 | 1,165,495 | +0.89(+0.98%) |
May 08, 2020 | 90.45 | 91.13 | 89.44 | 90.18 | 1,365,950 | +0.71(+0.79%) |
May 07, 2020 | 86.86 | 89.77 | 85.96 | 89.47 | 2,420,882 | +5.50(+6.55%) |
May 06, 2020 | 85.17 | 85.53 | 83.82 | 83.97 | 750,721 | -0.97(-1.15%) |
May 05, 2020 | 83.43 | 85.31 | 83.05 | 84.94 | 989,766 | +1.90(+2.28%) |
May 04, 2020 | 80.93 | 83.20 | 80.86 | 83.04 | 936,856 | +1.53(+1.88%) |