Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 96.11 | 96.15 | 94.02 | 95.48 | 1,944,980 | -0.39(-0.40%) |
Jul 30, 2020 | 93.74 | 95.96 | 93.72 | 95.87 | 2,752,911 | +1.85(+1.97%) |
Jul 29, 2020 | 92.94 | 94.40 | 92.84 | 94.02 | 1,463,211 | +1.90(+2.06%) |
Jul 28, 2020 | 93.25 | 93.37 | 91.93 | 92.12 | 1,842,493 | -1.81(-1.93%) |
Jul 27, 2020 | 92.25 | 93.97 | 92.18 | 93.93 | 2,356,455 | +2.84(+3.11%) |
Jul 24, 2020 | 90.91 | 92.39 | 89.69 | 91.10 | 2,754,602 | -1.45(-1.57%) |
Jul 23, 2020 | 94.04 | 94.77 | 91.73 | 92.55 | 2,034,363 | -1.44(-1.53%) |
Jul 22, 2020 | 93.93 | 94.70 | 93.22 | 93.99 | 1,257,807 | +0.31(+0.33%) |
Jul 21, 2020 | 94.85 | 94.98 | 93.29 | 93.68 | 1,616,164 | -0.48(-0.51%) |
Jul 20, 2020 | 92.49 | 94.42 | 91.88 | 94.16 | 1,807,712 | +1.82(+1.98%) |
Jul 17, 2020 | 92.17 | 92.71 | 91.88 | 92.33 | 1,358,900 | +0.46(+0.50%) |
Jul 16, 2020 | 91.14 | 92.16 | 90.74 | 91.87 | 1,363,040 | -0.35(-0.37%) |
Jul 15, 2020 | 93.11 | 93.12 | 90.80 | 92.21 | 2,276,785 | -0.16(-0.17%) |
Jul 14, 2020 | 90.23 | 92.61 | 89.05 | 92.38 | 3,167,577 | +1.50(+1.65%) |
Jul 13, 2020 | 93.70 | 94.71 | 90.70 | 90.87 | 2,992,665 | -1.52(-1.64%) |
Jul 10, 2020 | 92.95 | 93.06 | 91.50 | 92.39 | 979,029 | -0.31(-0.34%) |
Jul 09, 2020 | 91.93 | 93.27 | 90.53 | 92.70 | 2,036,048 | +1.21(+1.33%) |
Jul 08, 2020 | 90.95 | 91.57 | 90.24 | 91.49 | 1,633,001 | +1.22(+1.35%) |
Jul 07, 2020 | 91.16 | 91.71 | 90.12 | 90.27 | 1,919,228 | -1.08(-1.18%) |
Jul 06, 2020 | 90.74 | 91.69 | 90.46 | 91.35 | 2,345,162 | +2.35(+2.64%) |
Jul 02, 2020 | 89.28 | 89.82 | 88.73 | 89.00 | 1,811,766 | +1.08(+1.22%) |
Jul 01, 2020 | 89.14 | 89.18 | 87.84 | 87.92 | 1,935,536 | -1.14(-1.28%) |
Jun 30, 2020 | 87.21 | 89.39 | 87.13 | 89.06 | 4,142,393 | +2.25(+2.59%) |
Jun 29, 2020 | 85.90 | 86.84 | 84.82 | 86.81 | 2,701,825 | +0.94(+1.09%) |
Jun 26, 2020 | 87.62 | 87.71 | 85.66 | 85.87 | 1,660,304 | -1.64(-1.87%) |
Jun 25, 2020 | 86.79 | 87.69 | 85.46 | 87.52 | 1,392,867 | +0.62(+0.72%) |
Jun 24, 2020 | 88.36 | 88.83 | 86.22 | 86.89 | 2,001,793 | -1.95(-2.19%) |
Jun 23, 2020 | 89.39 | 89.77 | 88.69 | 88.84 | 1,194,062 | +0.32(+0.36%) |
Jun 22, 2020 | 87.79 | 88.74 | 86.94 | 88.53 | 1,303,726 | +0.65(+0.74%) |
Jun 19, 2020 | 89.42 | 89.70 | 87.64 | 87.88 | 2,303,257 | -0.43(-0.48%) |
Jun 18, 2020 | 88.35 | 88.78 | 87.92 | 88.31 | 1,359,168 | -0.16(-0.19%) |
Jun 17, 2020 | 88.62 | 89.27 | 87.94 | 88.47 | 1,390,105 | +0.68(+0.78%) |
Jun 16, 2020 | 88.64 | 89.20 | 86.22 | 87.79 | 3,438,952 | +1.68(+1.95%) |
Jun 15, 2020 | 83.09 | 86.24 | 82.80 | 86.11 | 2,161,911 | +1.02(+1.20%) |
Jun 12, 2020 | 86.09 | 86.79 | 83.19 | 85.09 | 4,681,685 | +1.14(+1.36%) |
Jun 11, 2020 | 87.36 | 87.65 | 83.85 | 83.94 | 4,035,471 | -5.69(-6.35%) |
Jun 10, 2020 | 89.92 | 90.49 | 89.27 | 89.64 | 2,616,849 | +0.32(+0.35%) |
Jun 09, 2020 | 88.35 | 89.64 | 87.96 | 89.32 | 1,986,995 | +0.07(+0.08%) |
Jun 08, 2020 | 89.97 | 90.11 | 88.37 | 89.25 | 2,568,334 | -0.18(-0.21%) |
Jun 05, 2020 | 89.38 | 90.73 | 88.96 | 89.44 | 2,919,737 | +2.14(+2.45%) |
Jun 04, 2020 | 86.18 | 87.94 | 85.91 | 87.30 | 1,972,404 | +0.79(+0.91%) |
Jun 03, 2020 | 85.33 | 86.90 | 85.31 | 86.51 | 1,807,458 | +2.43(+2.89%) |
Jun 02, 2020 | 82.54 | 84.14 | 82.16 | 84.08 | 3,204,638 | +1.78(+2.16%) |
Jun 01, 2020 | 82.32 | 82.69 | 81.57 | 82.30 | 2,823,468 | -0.45(-0.54%) |
May 29, 2020 | 80.95 | 82.97 | 80.70 | 82.75 | 6,373,325 | +2.07(+2.56%) |
May 28, 2020 | 81.88 | 82.98 | 80.24 | 80.68 | 4,526,016 | -1.80(-2.18%) |
May 27, 2020 | 81.48 | 82.48 | 79.18 | 82.48 | 5,374,642 | +1.25(+1.54%) |
May 26, 2020 | 82.54 | 82.94 | 81.12 | 81.23 | 4,373,680 | +0.84(+1.05%) |
May 22, 2020 | 80.11 | 80.52 | 79.12 | 80.39 | 2,498,197 | +0.35(+0.44%) |
May 21, 2020 | 82.13 | 82.19 | 79.90 | 80.03 | 3,863,555 | -2.07(-2.52%) |
May 20, 2020 | 80.81 | 82.64 | 80.81 | 82.10 | 3,847,339 | +2.92(+3.68%) |
May 19, 2020 | 79.46 | 81.02 | 79.15 | 79.18 | 4,371,127 | -0.26(-0.33%) |
May 18, 2020 | 77.76 | 79.87 | 77.76 | 79.44 | 5,016,178 | +3.49(+4.59%) |
May 15, 2020 | 74.96 | 76.21 | 74.50 | 75.95 | 5,739,036 | -1.60(-2.07%) |
May 14, 2020 | 74.89 | 77.63 | 73.63 | 77.56 | 6,609,302 | +2.02(+2.68%) |
May 13, 2020 | 77.39 | 77.75 | 74.39 | 75.54 | 6,987,833 | -1.49(-1.93%) |
May 12, 2020 | 79.66 | 79.92 | 76.95 | 77.02 | 3,818,005 | -2.10(-2.65%) |
May 11, 2020 | 78.45 | 79.83 | 78.31 | 79.12 | 3,550,182 | -0.08(-0.10%) |
May 08, 2020 | 77.73 | 79.28 | 77.51 | 79.20 | 3,942,087 | +2.27(+2.95%) |
May 07, 2020 | 77.59 | 77.88 | 76.54 | 76.92 | 2,867,673 | +0.69(+0.90%) |
May 06, 2020 | 76.14 | 77.41 | 76.02 | 76.24 | 4,472,089 | +0.92(+1.23%) |
May 05, 2020 | 75.45 | 76.72 | 74.86 | 75.32 | 4,570,425 | +1.25(+1.68%) |
May 04, 2020 | 72.76 | 74.16 | 72.47 | 74.07 | 3,428,033 | +0.61(+0.83%) |