Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 114.57 | 118.53 | 113.32 | 116.68 | 9,077 | +2.16(+1.88%) |
Jul 30, 2020 | 117.36 | 117.36 | 112.61 | 114.53 | 5,135 | -3.46(-2.93%) |
Jul 29, 2020 | 116.16 | 118.36 | 115.67 | 117.99 | 7,092 | +2.69(+2.34%) |
Jul 28, 2020 | 115.10 | 115.34 | 111.68 | 115.29 | 6,583 | -1.44(-1.23%) |
Jul 27, 2020 | 111.17 | 116.73 | 111.17 | 116.73 | 2,647 | +4.00(+3.54%) |
Jul 24, 2020 | 111.14 | 113.66 | 108.81 | 112.73 | 5,112 | +2.04(+1.84%) |
Jul 23, 2020 | 110.45 | 112.42 | 109.27 | 110.69 | 5,046 | +0.23(+0.21%) |
Jul 22, 2020 | 111.17 | 111.66 | 108.68 | 110.46 | 6,564 | -0.23(-0.21%) |
Jul 21, 2020 | 111.17 | 111.17 | 110.69 | 110.69 | 3,117 | +2.40(+2.21%) |
Jul 20, 2020 | 110.61 | 111.17 | 108.30 | 108.30 | 4,311 | -1.63(-1.48%) |
Jul 17, 2020 | 105.23 | 113.96 | 100.23 | 109.93 | 11,582 | +1.33(+1.23%) |
Jul 16, 2020 | 111.89 | 111.89 | 108.59 | 108.59 | 3,448 | -4.02(-3.57%) |
Jul 15, 2020 | 110.98 | 115.00 | 110.98 | 112.61 | 14,913 | +3.83(+3.52%) |
Jul 14, 2020 | 108.11 | 110.04 | 108.11 | 108.78 | 4,914 | +1.27(+1.19%) |
Jul 13, 2020 | 109.25 | 110.21 | 106.81 | 107.50 | 8,437 | -0.10(-0.09%) |
Jul 10, 2020 | 104.86 | 108.54 | 104.18 | 107.60 | 13,981 | +5.04(+4.92%) |
Jul 09, 2020 | 105.42 | 105.42 | 100.77 | 102.56 | 13,047 | +0.29(+0.28%) |
Jul 08, 2020 | 99.05 | 102.30 | 98.71 | 102.27 | 12,344 | +5.46(+5.64%) |
Jul 07, 2020 | 95.57 | 96.81 | 94.16 | 96.81 | 5,465 | -0.50(-0.51%) |
Jul 06, 2020 | 99.41 | 100.41 | 96.77 | 97.30 | 5,229 | +0.12(+0.13%) |
Jul 02, 2020 | 96.47 | 98.23 | 96.47 | 97.18 | 7,721 | +1.61(+1.68%) |
Jul 01, 2020 | 101.30 | 101.30 | 95.57 | 95.57 | 10,598 | -5.54(-5.48%) |
Jun 30, 2020 | 99.88 | 101.30 | 98.55 | 101.11 | 7,516 | +1.23(+1.23%) |
Jun 29, 2020 | 96.49 | 102.21 | 96.49 | 99.88 | 14,591 | +4.30(+4.50%) |
Jun 26, 2020 | 100.77 | 100.77 | 93.84 | 95.58 | 26,472 | -6.20(-6.09%) |
Jun 25, 2020 | 101.30 | 103.31 | 97.69 | 101.78 | 6,528 | +2.10(+2.11%) |
Jun 24, 2020 | 100.73 | 101.02 | 99.68 | 99.68 | 4,595 | +0.28(+0.28%) |
Jun 23, 2020 | 100.25 | 100.25 | 98.05 | 99.40 | 2,844 | +0.50(+0.50%) |
Jun 22, 2020 | 99.07 | 101.45 | 98.57 | 98.90 | 3,457 | -3.27(-3.20%) |
Jun 19, 2020 | 106.24 | 110.86 | 97.12 | 102.17 | 18,834 | -2.67(-2.54%) |
Jun 18, 2020 | 94.37 | 107.52 | 94.37 | 104.84 | 29,856 | +9.61(+10.10%) |
Jun 17, 2020 | 105.12 | 105.12 | 94.61 | 95.23 | 8,026 | -2.91(-2.97%) |
Jun 16, 2020 | 91.24 | 99.10 | 91.15 | 98.14 | 15,431 | +10.16(+11.55%) |
Jun 15, 2020 | 87.41 | 89.64 | 86.33 | 87.98 | 5,544 | -1.97(-2.19%) |
Jun 12, 2020 | 95.88 | 95.88 | 89.84 | 89.95 | 9,207 | -2.56(-2.77%) |
Jun 11, 2020 | 105.98 | 105.98 | 92.51 | 92.51 | 8,178 | -14.38(-13.46%) |
Jun 10, 2020 | 107.04 | 109.36 | 105.22 | 106.89 | 7,618 | +0.14(+0.13%) |
Jun 09, 2020 | 106.63 | 107.47 | 104.65 | 106.75 | 10,107 | -1.24(-1.15%) |
Jun 08, 2020 | 109.33 | 109.33 | 105.13 | 107.99 | 19,844 | +0.18(+0.17%) |
Jun 05, 2020 | 108.65 | 110.27 | 105.13 | 107.81 | 13,707 | +2.40(+2.28%) |
Jun 04, 2020 | 110.77 | 111.20 | 104.71 | 105.41 | 15,321 | -4.79(-4.34%) |
Jun 03, 2020 | 109.91 | 111.43 | 109.91 | 110.20 | 5,906 | +2.68(+2.49%) |
Jun 02, 2020 | 107.04 | 107.99 | 106.99 | 107.53 | 4,156 | +1.25(+1.18%) |
Jun 01, 2020 | 101.50 | 107.02 | 98.45 | 106.27 | 39,537 | +8.51(+8.70%) |
May 29, 2020 | 98.91 | 101.88 | 97.59 | 97.77 | 11,614 | -0.67(-0.68%) |
May 28, 2020 | 107.04 | 107.04 | 98.44 | 98.44 | 11,003 | -7.53(-7.11%) |
May 27, 2020 | 105.13 | 105.97 | 99.87 | 105.97 | 6,931 | +1.93(+1.86%) |
May 26, 2020 | 101.30 | 105.13 | 101.30 | 104.04 | 15,529 | +4.17(+4.17%) |
May 22, 2020 | 97.05 | 100.26 | 97.05 | 99.87 | 6,382 | +3.54(+3.67%) |
May 21, 2020 | 94.61 | 99.16 | 94.53 | 96.33 | 7,890 | +2.10(+2.23%) |
May 20, 2020 | 94.42 | 94.93 | 93.19 | 94.23 | 4,930 | +3.48(+3.83%) |
May 19, 2020 | 93.33 | 94.71 | 89.84 | 90.75 | 6,454 | -4.62(-4.84%) |
May 18, 2020 | 92.13 | 95.37 | 90.79 | 95.37 | 6,948 | +6.01(+6.73%) |
May 15, 2020 | 89.89 | 90.84 | 87.01 | 89.36 | 4,080 | +0.21(+0.24%) |
May 14, 2020 | 87.92 | 90.79 | 85.63 | 89.15 | 9,171 | +0.27(+0.30%) |
May 13, 2020 | 84.10 | 89.36 | 84.10 | 88.88 | 13,123 | +1.90(+2.19%) |
May 12, 2020 | 92.51 | 92.51 | 86.98 | 86.98 | 6,103 | -3.81(-4.20%) |
May 11, 2020 | 85.90 | 95.57 | 84.94 | 90.79 | 14,230 | +2.87(+3.26%) |
May 08, 2020 | 90.21 | 90.21 | 87.92 | 87.92 | 3,243 | +3.44(+4.07%) |
May 07, 2020 | 86.61 | 87.84 | 84.12 | 84.48 | 4,439 | -2.72(-3.12%) |
May 06, 2020 | 89.62 | 89.96 | 87.21 | 87.21 | 9,042 | -1.19(-1.35%) |
May 05, 2020 | 91.72 | 92.72 | 86.55 | 88.40 | 8,461 | -3.03(-3.31%) |
May 04, 2020 | 84.48 | 92.04 | 83.98 | 91.43 | 22,569 | +6.66(+7.86%) |