Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 96.22 | 96.44 | 94.95 | 96.40 | 6,730,685 | +0.03(+0.03%) |
Jul 30, 2020 | 97.00 | 97.15 | 95.38 | 96.37 | 5,077,479 | -1.90(-1.93%) |
Jul 29, 2020 | 97.67 | 98.79 | 97.28 | 98.26 | 3,613,079 | +0.67(+0.68%) |
Jul 28, 2020 | 98.66 | 99.06 | 97.35 | 97.60 | 5,328,123 | -1.36(-1.38%) |
Jul 27, 2020 | 97.90 | 99.05 | 97.79 | 98.96 | 4,761,437 | +0.33(+0.33%) |
Jul 24, 2020 | 99.17 | 100.09 | 98.41 | 98.63 | 4,503,193 | -1.21(-1.21%) |
Jul 23, 2020 | 101.23 | 101.44 | 99.70 | 99.84 | 5,380,758 | -1.05(-1.04%) |
Jul 22, 2020 | 98.72 | 101.52 | 98.64 | 100.89 | 10,450,212 | +2.05(+2.07%) |
Jul 21, 2020 | 102.84 | 103.64 | 98.64 | 98.84 | 19,591,794 | -0.24(-0.25%) |
Jul 20, 2020 | 98.85 | 99.64 | 98.12 | 99.09 | 12,587,860 | +0.99(+1.01%) |
Jul 17, 2020 | 97.54 | 98.51 | 96.60 | 98.10 | 5,086,529 | +0.86(+0.89%) |
Jul 16, 2020 | 96.19 | 97.61 | 95.79 | 97.24 | 5,521,906 | +0.79(+0.82%) |
Jul 15, 2020 | 95.98 | 97.20 | 95.78 | 96.45 | 5,704,229 | +1.88(+1.99%) |
Jul 14, 2020 | 93.01 | 94.79 | 92.46 | 94.56 | 5,782,399 | +1.10(+1.17%) |
Jul 13, 2020 | 93.92 | 94.87 | 93.04 | 93.47 | 5,926,713 | +0.67(+0.72%) |
Jul 10, 2020 | 90.56 | 92.97 | 90.40 | 92.80 | 5,465,685 | +2.07(+2.28%) |
Jul 09, 2020 | 92.53 | 92.53 | 90.33 | 90.73 | 6,072,955 | -1.85(-2.00%) |
Jul 08, 2020 | 92.57 | 93.03 | 91.33 | 92.58 | 6,622,525 | +0.38(+0.42%) |
Jul 07, 2020 | 93.31 | 93.71 | 92.00 | 92.20 | 5,456,027 | -2.05(-2.17%) |
Jul 06, 2020 | 95.07 | 95.54 | 93.67 | 94.24 | 5,158,710 | +0.38(+0.41%) |
Jul 02, 2020 | 93.85 | 95.21 | 93.51 | 93.86 | 4,778,537 | +0.91(+0.98%) |
Jul 01, 2020 | 94.30 | 95.05 | 92.82 | 92.95 | 5,937,014 | -1.75(-1.85%) |
Jun 30, 2020 | 93.46 | 95.03 | 93.31 | 94.70 | 4,998,492 | +0.80(+0.85%) |
Jun 29, 2020 | 92.51 | 93.92 | 92.03 | 93.90 | 5,303,853 | +2.01(+2.18%) |
Jun 26, 2020 | 92.73 | 93.30 | 91.16 | 91.89 | 13,709,933 | -1.44(-1.55%) |
Jun 25, 2020 | 91.55 | 93.47 | 91.04 | 93.33 | 7,816,927 | +2.05(+2.24%) |
Jun 24, 2020 | 92.78 | 92.78 | 90.86 | 91.29 | 8,608,651 | -2.34(-2.50%) |
Jun 23, 2020 | 95.67 | 96.37 | 93.49 | 93.63 | 8,457,802 | -1.30(-1.37%) |
Jun 22, 2020 | 95.76 | 96.05 | 94.51 | 94.93 | 6,084,334 | -1.10(-1.14%) |
Jun 19, 2020 | 98.93 | 99.44 | 95.86 | 96.03 | 10,320,359 | -1.33(-1.36%) |
Jun 18, 2020 | 96.45 | 97.54 | 95.92 | 97.36 | 3,653,705 | +0.01(+0.01%) |
Jun 17, 2020 | 98.66 | 98.99 | 96.76 | 97.35 | 4,023,360 | -0.78(-0.80%) |
Jun 16, 2020 | 98.01 | 99.97 | 96.57 | 98.13 | 7,151,237 | +2.74(+2.88%) |
Jun 15, 2020 | 93.46 | 95.95 | 92.75 | 95.39 | 6,567,650 | -0.20(-0.21%) |
Jun 12, 2020 | 95.07 | 96.54 | 93.53 | 95.59 | 7,932,940 | +3.06(+3.30%) |
Jun 11, 2020 | 98.82 | 98.88 | 92.40 | 92.53 | 14,993,387 | -9.30(-9.13%) |
Jun 10, 2020 | 103.62 | 103.68 | 101.78 | 101.83 | 6,037,762 | -1.57(-1.52%) |
Jun 09, 2020 | 104.69 | 104.76 | 102.73 | 103.40 | 6,878,271 | -3.04(-2.86%) |
Jun 08, 2020 | 103.71 | 106.55 | 103.71 | 106.44 | 6,848,633 | +2.89(+2.79%) |
Jun 05, 2020 | 104.98 | 105.25 | 103.31 | 103.55 | 7,515,396 | +2.49(+2.46%) |
Jun 04, 2020 | 100.19 | 101.11 | 99.60 | 101.06 | 4,928,853 | -0.12(-0.12%) |
Jun 03, 2020 | 99.70 | 101.62 | 99.58 | 101.19 | 4,993,212 | +2.39(+2.42%) |
Jun 02, 2020 | 98.54 | 98.80 | 97.75 | 98.80 | 3,796,830 | +0.87(+0.89%) |
Jun 01, 2020 | 97.73 | 98.60 | 97.25 | 97.93 | 3,676,643 | -0.01(-0.01%) |
May 29, 2020 | 96.97 | 98.12 | 95.85 | 97.94 | 10,113,883 | +0.29(+0.30%) |
May 28, 2020 | 99.48 | 99.56 | 97.40 | 97.65 | 4,994,437 | -0.79(-0.80%) |
May 27, 2020 | 97.18 | 98.66 | 96.81 | 98.44 | 7,303,202 | +2.96(+3.10%) |
May 26, 2020 | 95.11 | 96.15 | 94.89 | 95.47 | 6,974,742 | +2.64(+2.85%) |
May 22, 2020 | 93.60 | 93.67 | 92.20 | 92.83 | 5,331,775 | -0.57(-0.61%) |
May 21, 2020 | 94.87 | 95.44 | 93.29 | 93.40 | 5,101,991 | -1.77(-1.86%) |
May 20, 2020 | 94.82 | 96.03 | 94.56 | 95.18 | 4,898,289 | +0.85(+0.91%) |
May 19, 2020 | 95.03 | 95.79 | 94.20 | 94.32 | 4,133,275 | -1.00(-1.04%) |
May 18, 2020 | 94.00 | 95.94 | 93.90 | 95.32 | 5,365,684 | +3.59(+3.92%) |
May 15, 2020 | 90.90 | 92.05 | 90.37 | 91.73 | 6,104,115 | +0.02(+0.03%) |
May 14, 2020 | 89.84 | 91.81 | 87.67 | 91.70 | 6,704,175 | +0.96(+1.05%) |
May 13, 2020 | 94.05 | 94.09 | 90.06 | 90.75 | 7,495,166 | -3.55(-3.77%) |
May 12, 2020 | 96.45 | 97.48 | 94.30 | 94.30 | 6,096,696 | -1.83(-1.90%) |
May 11, 2020 | 95.51 | 96.80 | 94.62 | 96.12 | 4,507,137 | -0.31(-0.33%) |
May 08, 2020 | 96.19 | 96.63 | 94.92 | 96.44 | 6,381,627 | +1.38(+1.45%) |
May 07, 2020 | 96.43 | 96.65 | 94.76 | 95.06 | 5,629,694 | -0.30(-0.31%) |
May 06, 2020 | 95.41 | 96.04 | 94.77 | 95.36 | 4,990,007 | +0.46(+0.48%) |
May 05, 2020 | 95.53 | 96.25 | 94.81 | 94.90 | 5,035,320 | +0.70(+0.74%) |
May 04, 2020 | 93.54 | 94.43 | 92.43 | 94.20 | 5,189,777 | -0.15(-0.16%) |