Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 110.32 | 110.85 | 108.89 | 110.77 | 658,744 | +0.04(+0.04%) |
Jul 30, 2020 | 109.91 | 111.11 | 109.14 | 110.73 | 569,217 | -1.26(-1.13%) |
Jul 29, 2020 | 109.89 | 112.16 | 108.93 | 111.99 | 521,730 | +1.68(+1.53%) |
Jul 28, 2020 | 111.26 | 111.65 | 110.26 | 110.30 | 576,450 | -1.66(-1.48%) |
Jul 27, 2020 | 112.14 | 112.64 | 110.83 | 111.96 | 371,276 | -0.91(-0.80%) |
Jul 24, 2020 | 113.51 | 113.87 | 112.63 | 112.87 | 440,794 | -0.30(-0.26%) |
Jul 23, 2020 | 111.25 | 113.61 | 111.18 | 113.16 | 670,354 | +1.89(+1.70%) |
Jul 22, 2020 | 111.23 | 111.98 | 110.44 | 111.28 | 741,510 | -0.67(-0.60%) |
Jul 21, 2020 | 109.55 | 111.99 | 109.42 | 111.94 | 787,562 | +2.27(+2.07%) |
Jul 20, 2020 | 109.20 | 110.18 | 108.88 | 109.67 | 539,136 | -0.52(-0.47%) |
Jul 17, 2020 | 110.68 | 111.28 | 109.98 | 110.19 | 695,831 | -0.33(-0.30%) |
Jul 16, 2020 | 108.21 | 111.13 | 107.81 | 110.53 | 776,003 | +1.34(+1.22%) |
Jul 15, 2020 | 108.61 | 109.77 | 107.86 | 109.19 | 784,818 | +2.32(+2.17%) |
Jul 14, 2020 | 105.88 | 108.77 | 103.89 | 106.87 | 1,184,768 | +1.93(+1.84%) |
Jul 13, 2020 | 104.60 | 107.19 | 103.52 | 104.94 | 1,400,607 | +1.26(+1.21%) |
Jul 10, 2020 | 100.22 | 103.75 | 100.22 | 103.69 | 806,106 | +3.12(+3.10%) |
Jul 09, 2020 | 101.53 | 102.29 | 99.11 | 100.57 | 850,245 | -1.47(-1.44%) |
Jul 08, 2020 | 102.29 | 103.10 | 100.67 | 102.03 | 1,159,272 | +0.20(+0.19%) |
Jul 07, 2020 | 103.19 | 104.19 | 101.82 | 101.84 | 881,191 | -2.15(-2.07%) |
Jul 06, 2020 | 104.56 | 106.32 | 103.12 | 103.99 | 657,918 | +1.15(+1.12%) |
Jul 02, 2020 | 105.80 | 106.59 | 102.15 | 102.84 | 816,482 | -0.40(-0.39%) |
Jul 01, 2020 | 104.81 | 105.07 | 102.81 | 103.24 | 1,018,959 | -0.94(-0.91%) |
Jun 30, 2020 | 102.59 | 105.11 | 102.26 | 104.19 | 1,841,814 | +0.77(+0.74%) |
Jun 29, 2020 | 103.67 | 104.71 | 101.95 | 103.42 | 686,217 | +1.37(+1.34%) |
Jun 26, 2020 | 104.41 | 104.58 | 101.93 | 102.06 | 1,559,719 | -4.29(-4.03%) |
Jun 25, 2020 | 103.67 | 106.59 | 103.25 | 106.34 | 615,767 | +2.57(+2.47%) |
Jun 24, 2020 | 105.18 | 106.03 | 103.47 | 103.78 | 798,412 | -2.83(-2.66%) |
Jun 23, 2020 | 110.35 | 110.93 | 106.57 | 106.61 | 623,882 | -2.18(-2.01%) |
Jun 22, 2020 | 108.08 | 110.03 | 107.02 | 108.79 | 603,567 | -0.19(-0.17%) |
Jun 19, 2020 | 110.84 | 110.84 | 106.89 | 108.97 | 2,625,236 | +0.08(+0.07%) |
Jun 18, 2020 | 107.75 | 109.40 | 105.85 | 108.90 | 635,424 | +0.44(+0.41%) |
Jun 17, 2020 | 109.53 | 110.00 | 107.93 | 108.45 | 692,474 | -0.74(-0.67%) |
Jun 16, 2020 | 110.47 | 110.99 | 106.05 | 109.19 | 895,996 | +3.58(+3.39%) |
Jun 15, 2020 | 101.11 | 105.69 | 101.11 | 105.61 | 1,904,139 | +0.73(+0.69%) |
Jun 12, 2020 | 107.00 | 107.00 | 102.45 | 104.89 | 1,532,150 | +1.53(+1.48%) |
Jun 11, 2020 | 106.01 | 107.15 | 103.26 | 103.35 | 1,254,002 | -6.91(-6.27%) |
Jun 10, 2020 | 113.41 | 113.74 | 109.83 | 110.26 | 1,151,130 | -3.41(-3.00%) |
Jun 09, 2020 | 113.73 | 115.23 | 112.94 | 113.67 | 1,719,979 | -2.64(-2.27%) |
Jun 08, 2020 | 119.97 | 121.23 | 114.84 | 116.32 | 1,302,601 | -1.75(-1.48%) |
Jun 05, 2020 | 122.99 | 122.99 | 117.48 | 118.07 | 1,495,528 | +2.12(+1.83%) |
Jun 04, 2020 | 112.16 | 116.00 | 111.35 | 115.94 | 1,083,860 | +3.60(+3.20%) |
Jun 03, 2020 | 110.14 | 112.95 | 109.18 | 112.35 | 1,158,522 | +4.87(+4.53%) |
Jun 02, 2020 | 108.15 | 109.39 | 106.11 | 107.48 | 724,126 | +0.53(+0.50%) |
Jun 01, 2020 | 107.52 | 108.97 | 106.44 | 106.95 | 900,803 | +0.62(+0.58%) |
May 29, 2020 | 105.39 | 107.86 | 105.06 | 106.33 | 1,575,589 | -0.70(-0.65%) |
May 28, 2020 | 111.28 | 112.09 | 106.73 | 107.03 | 1,045,024 | -2.84(-2.59%) |
May 27, 2020 | 107.35 | 110.00 | 105.17 | 109.87 | 1,737,283 | +7.09(+6.90%) |
May 26, 2020 | 99.12 | 103.90 | 98.27 | 102.78 | 1,485,623 | +7.14(+7.46%) |
May 22, 2020 | 97.55 | 97.71 | 94.75 | 95.65 | 762,362 | -1.23(-1.27%) |
May 21, 2020 | 96.80 | 97.67 | 96.26 | 96.87 | 1,236,303 | -0.23(-0.23%) |
May 20, 2020 | 97.76 | 98.62 | 96.56 | 97.10 | 1,502,599 | +1.15(+1.20%) |
May 19, 2020 | 98.24 | 99.34 | 95.83 | 95.95 | 713,805 | -3.41(-3.43%) |
May 18, 2020 | 98.04 | 100.04 | 97.75 | 99.36 | 1,856,055 | +5.08(+5.39%) |
May 15, 2020 | 93.58 | 94.98 | 92.71 | 94.28 | 890,134 | -0.27(-0.28%) |
May 14, 2020 | 92.61 | 95.78 | 90.56 | 94.54 | 1,336,918 | +0.46(+0.49%) |
May 13, 2020 | 96.66 | 98.02 | 92.69 | 94.08 | 1,481,481 | -3.18(-3.27%) |
May 12, 2020 | 101.67 | 101.67 | 97.22 | 97.27 | 1,039,769 | -3.67(-3.63%) |
May 11, 2020 | 100.62 | 101.88 | 99.74 | 100.93 | 740,391 | -1.21(-1.18%) |
May 08, 2020 | 101.98 | 102.85 | 101.08 | 102.14 | 797,560 | +2.00(+1.99%) |
May 07, 2020 | 99.16 | 101.48 | 99.16 | 100.15 | 916,543 | +2.28(+2.33%) |
May 06, 2020 | 98.75 | 98.83 | 96.86 | 97.87 | 678,890 | -0.20(-0.20%) |
May 05, 2020 | 98.89 | 100.07 | 97.74 | 98.06 | 679,877 | +0.75(+0.77%) |
May 04, 2020 | 97.31 | 97.96 | 96.48 | 97.32 | 1,066,023 | -1.56(-1.58%) |