Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 95.13 | 95.29 | 94.90 | 95.20 | 3,076,882 | +0.22(+0.23%) |
Jul 30, 2020 | 94.65 | 95.02 | 94.44 | 94.98 | 2,733,550 | -0.03(-0.03%) |
Jul 29, 2020 | 94.58 | 95.05 | 94.52 | 95.01 | 2,454,947 | +0.56(+0.59%) |
Jul 28, 2020 | 94.60 | 94.76 | 94.41 | 94.45 | 1,838,891 | -0.32(-0.34%) |
Jul 27, 2020 | 94.53 | 94.80 | 94.48 | 94.77 | 2,232,158 | +0.16(+0.17%) |
Jul 24, 2020 | 94.11 | 94.61 | 94.00 | 94.61 | 2,660,644 | +0.07(+0.07%) |
Jul 23, 2020 | 94.84 | 94.84 | 94.33 | 94.55 | 4,060,488 | -0.04(-0.04%) |
Jul 22, 2020 | 94.44 | 94.59 | 94.32 | 94.59 | 7,647,835 | +0.27(+0.29%) |
Jul 21, 2020 | 94.22 | 94.49 | 94.18 | 94.32 | 4,144,938 | +0.51(+0.54%) |
Jul 20, 2020 | 93.54 | 93.85 | 93.44 | 93.81 | 1,949,282 | +0.62(+0.67%) |
Jul 17, 2020 | 93.10 | 93.20 | 92.77 | 93.19 | 1,645,708 | +0.21(+0.23%) |
Jul 16, 2020 | 92.84 | 93.09 | 92.63 | 92.98 | 3,747,685 | +0.17(+0.18%) |
Jul 15, 2020 | 92.73 | 92.87 | 92.58 | 92.81 | 2,704,027 | +0.38(+0.41%) |
Jul 14, 2020 | 92.26 | 92.48 | 92.08 | 92.43 | 3,415,886 | +0.22(+0.24%) |
Jul 13, 2020 | 92.57 | 92.70 | 92.04 | 92.21 | 3,825,076 | -0.19(-0.20%) |
Jul 10, 2020 | 92.47 | 92.47 | 92.23 | 92.40 | 2,327,440 | -0.02(-0.02%) |
Jul 09, 2020 | 92.71 | 92.78 | 92.26 | 92.42 | 2,906,006 | -0.40(-0.43%) |
Jul 08, 2020 | 92.61 | 92.81 | 92.49 | 92.81 | 2,529,332 | +0.40(+0.43%) |
Jul 07, 2020 | 92.58 | 92.92 | 92.12 | 92.42 | 4,131,586 | -0.52(-0.56%) |
Jul 06, 2020 | 92.83 | 92.97 | 92.61 | 92.94 | 3,916,272 | +0.57(+0.62%) |
Jul 02, 2020 | 92.37 | 92.60 | 92.16 | 92.37 | 4,284,020 | +0.49(+0.53%) |
Jul 01, 2020 | 91.71 | 92.08 | 91.60 | 91.88 | 7,339,712 | +0.21(+0.23%) |
Jun 30, 2020 | 91.31 | 91.67 | 91.25 | 91.67 | 4,130,059 | +0.35(+0.39%) |
Jun 29, 2020 | 91.25 | 91.93 | 90.89 | 91.31 | 3,707,383 | +0.12(+0.13%) |
Jun 26, 2020 | 91.56 | 91.82 | 91.08 | 91.20 | 3,454,491 | -0.18(-0.20%) |
Jun 25, 2020 | 91.17 | 91.51 | 91.05 | 91.38 | 3,285,816 | +0.06(+0.06%) |
Jun 24, 2020 | 91.33 | 91.52 | 91.04 | 91.32 | 5,293,505 | -0.29(-0.31%) |
Jun 23, 2020 | 91.85 | 91.95 | 91.50 | 91.61 | 4,485,200 | +0.18(+0.20%) |
Jun 22, 2020 | 91.31 | 91.62 | 91.22 | 91.42 | 3,220,733 | +0.16(+0.17%) |
Jun 19, 2020 | 91.28 | 91.67 | 91.01 | 91.26 | 3,465,214 | +0.20(+0.22%) |
Jun 18, 2020 | 91.02 | 91.39 | 90.82 | 91.06 | 3,879,117 | -0.10(-0.11%) |
Jun 17, 2020 | 91.16 | 91.43 | 90.73 | 91.16 | 4,848,735 | -0.13(-0.14%) |
Jun 16, 2020 | 91.60 | 91.85 | 90.63 | 91.29 | 5,939,316 | +0.43(+0.47%) |
Jun 15, 2020 | 89.54 | 90.93 | 89.38 | 90.86 | 6,427,021 | +0.48(+0.53%) |
Jun 12, 2020 | 90.61 | 90.64 | 89.79 | 90.38 | 5,016,774 | +1.04(+1.16%) |
Jun 11, 2020 | 90.68 | 90.99 | 89.24 | 89.34 | 13,192,314 | -2.10(-2.29%) |
Jun 10, 2020 | 91.60 | 91.95 | 90.94 | 91.44 | 6,358,391 | +0.01(+0.01%) |
Jun 09, 2020 | 91.58 | 91.67 | 91.14 | 91.43 | 6,929,204 | -0.24(-0.27%) |
Jun 08, 2020 | 91.40 | 91.75 | 91.20 | 91.67 | 8,374,617 | +0.65(+0.71%) |
Jun 05, 2020 | 91.34 | 91.38 | 90.80 | 91.03 | 4,283,173 | +0.74(+0.82%) |
Jun 04, 2020 | 90.72 | 90.73 | 90.20 | 90.29 | 5,861,063 | -0.43(-0.47%) |
Jun 03, 2020 | 90.73 | 91.10 | 90.49 | 90.72 | 5,848,893 | +0.40(+0.45%) |
Jun 02, 2020 | 89.62 | 90.36 | 89.49 | 90.32 | 6,878,030 | +0.86(+0.97%) |
Jun 01, 2020 | 89.24 | 89.59 | 89.01 | 89.45 | 7,238,983 | +0.43(+0.49%) |
May 29, 2020 | 88.34 | 89.21 | 88.27 | 89.02 | 5,468,965 | +0.30(+0.34%) |
May 28, 2020 | 88.88 | 89.10 | 88.57 | 88.72 | 3,248,473 | -0.25(-0.28%) |
May 27, 2020 | 89.23 | 89.41 | 88.57 | 88.97 | 3,313,802 | +0.15(+0.17%) |
May 26, 2020 | 89.41 | 89.44 | 87.67 | 88.82 | 4,357,022 | +0.54(+0.62%) |
May 22, 2020 | 88.56 | 88.60 | 88.10 | 88.27 | 3,556,769 | -0.40(-0.45%) |
May 21, 2020 | 88.94 | 89.23 | 88.60 | 88.67 | 4,962,233 | -0.03(-0.03%) |
May 20, 2020 | 88.07 | 88.80 | 87.80 | 88.70 | 5,934,950 | +1.67(+1.92%) |
May 19, 2020 | 87.14 | 87.49 | 86.95 | 87.03 | 3,557,400 | +0.07(+0.08%) |
May 18, 2020 | 86.62 | 87.01 | 86.39 | 86.96 | 5,360,005 | +1.49(+1.74%) |
May 15, 2020 | 85.06 | 85.65 | 85.06 | 85.47 | 2,402,735 | +0.23(+0.27%) |
May 14, 2020 | 84.21 | 85.25 | 83.96 | 85.24 | 4,870,806 | +0.39(+0.46%) |
May 13, 2020 | 85.39 | 85.79 | 84.57 | 84.84 | 3,862,486 | -0.51(-0.60%) |
May 12, 2020 | 85.88 | 86.21 | 85.35 | 85.35 | 5,816,919 | -0.16(-0.19%) |
May 11, 2020 | 85.40 | 85.56 | 85.02 | 85.51 | 2,598,162 | +0.47(+0.55%) |
May 08, 2020 | 85.05 | 85.71 | 84.80 | 85.04 | 4,595,700 | +0.44(+0.51%) |
May 07, 2020 | 84.49 | 84.76 | 84.28 | 84.61 | 2,665,179 | +0.67(+0.80%) |
May 06, 2020 | 84.45 | 84.45 | 83.86 | 83.94 | 3,671,162 | -0.38(-0.45%) |
May 05, 2020 | 84.13 | 84.47 | 83.92 | 84.32 | 3,280,542 | +0.91(+1.09%) |
May 04, 2020 | 83.22 | 83.46 | 82.88 | 83.40 | 4,093,089 | +0.00(+0.00%) |