Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 108.73 | 108.94 | 108.15 | 108.31 | 271,420 | -0.61(-0.56%) |
Jul 30, 2020 | 108.42 | 108.92 | 108.26 | 108.92 | 254,442 | +0.64(+0.59%) |
Jul 29, 2020 | 108.06 | 108.55 | 108.03 | 108.28 | 226,458 | +0.56(+0.52%) |
Jul 28, 2020 | 107.88 | 107.98 | 107.70 | 107.72 | 480,996 | -0.28(-0.26%) |
Jul 27, 2020 | 107.92 | 108.33 | 107.91 | 108.01 | 609,409 | +0.95(+0.88%) |
Jul 24, 2020 | 106.84 | 107.13 | 106.68 | 107.06 | 268,344 | +0.43(+0.40%) |
Jul 23, 2020 | 106.30 | 106.92 | 106.27 | 106.63 | 134,122 | +0.16(+0.15%) |
Jul 22, 2020 | 106.57 | 106.70 | 106.36 | 106.48 | 133,576 | +0.48(+0.45%) |
Jul 21, 2020 | 105.23 | 106.14 | 105.20 | 106.00 | 189,673 | +0.69(+0.66%) |
Jul 20, 2020 | 105.10 | 105.31 | 104.91 | 105.31 | 103,855 | +0.09(+0.08%) |
Jul 17, 2020 | 105.07 | 105.26 | 105.07 | 105.22 | 78,544 | +0.51(+0.48%) |
Jul 16, 2020 | 104.99 | 105.23 | 104.59 | 104.71 | 70,741 | -0.25(-0.24%) |
Jul 15, 2020 | 105.29 | 105.34 | 104.90 | 104.97 | 90,472 | +0.19(+0.18%) |
Jul 14, 2020 | 104.58 | 104.95 | 104.53 | 104.78 | 80,951 | +0.39(+0.37%) |
Jul 13, 2020 | 104.34 | 104.63 | 104.34 | 104.39 | 70,560 | +0.43(+0.41%) |
Jul 10, 2020 | 104.05 | 104.14 | 103.92 | 103.96 | 52,602 | +0.13(+0.12%) |
Jul 09, 2020 | 104.37 | 104.37 | 103.82 | 103.83 | 33,117 | -0.44(-0.42%) |
Jul 08, 2020 | 104.01 | 104.40 | 104.01 | 104.27 | 51,441 | +0.58(+0.56%) |
Jul 07, 2020 | 104.02 | 104.02 | 103.70 | 103.70 | 34,259 | -0.37(-0.36%) |
Jul 06, 2020 | 104.28 | 104.38 | 104.02 | 104.07 | 59,697 | +0.65(+0.63%) |
Jul 02, 2020 | 103.66 | 103.77 | 103.29 | 103.41 | 110,639 | -0.11(-0.10%) |
Jul 01, 2020 | 103.28 | 103.69 | 103.28 | 103.52 | 100,286 | +0.16(+0.15%) |
Jun 30, 2020 | 103.30 | 103.58 | 103.13 | 103.37 | 75,993 | -0.02(-0.02%) |
Jun 29, 2020 | 103.77 | 103.77 | 103.28 | 103.39 | 53,835 | +0.08(+0.08%) |
Jun 26, 2020 | 103.27 | 103.39 | 103.05 | 103.31 | 64,291 | +0.03(+0.03%) |
Jun 25, 2020 | 103.24 | 103.34 | 103.13 | 103.28 | 83,463 | -0.28(-0.27%) |
Jun 24, 2020 | 103.72 | 103.81 | 103.54 | 103.56 | 55,498 | -0.47(-0.45%) |
Jun 23, 2020 | 104.23 | 104.44 | 104.03 | 104.03 | 86,012 | +0.46(+0.44%) |
Jun 22, 2020 | 103.34 | 103.70 | 103.31 | 103.57 | 178,748 | +0.61(+0.59%) |
Jun 19, 2020 | 103.38 | 103.39 | 102.81 | 102.97 | 172,470 | -0.14(-0.13%) |
Jun 18, 2020 | 103.31 | 103.38 | 103.00 | 103.10 | 68,694 | -0.35(-0.34%) |
Jun 17, 2020 | 103.51 | 103.51 | 103.17 | 103.45 | 138,221 | -0.20(-0.19%) |
Jun 16, 2020 | 103.87 | 103.87 | 103.37 | 103.65 | 155,844 | -0.52(-0.50%) |
Jun 15, 2020 | 103.57 | 104.30 | 103.55 | 104.17 | 197,771 | +0.57(+0.55%) |
Jun 12, 2020 | 104.06 | 104.22 | 103.24 | 103.60 | 89,824 | -0.43(-0.41%) |
Jun 11, 2020 | 104.67 | 104.95 | 103.97 | 104.03 | 111,547 | -0.84(-0.80%) |
Jun 10, 2020 | 104.72 | 105.15 | 104.25 | 104.87 | 144,911 | +0.51(+0.49%) |
Jun 09, 2020 | 104.07 | 104.61 | 104.06 | 104.36 | 114,545 | +0.34(+0.33%) |
Jun 08, 2020 | 104.10 | 104.19 | 103.90 | 104.02 | 75,657 | +0.07(+0.07%) |
Jun 05, 2020 | 104.21 | 104.22 | 103.85 | 103.95 | 111,254 | -0.36(-0.35%) |
Jun 04, 2020 | 103.62 | 104.60 | 103.62 | 104.31 | 132,081 | +0.77(+0.74%) |
Jun 03, 2020 | 103.11 | 103.65 | 103.10 | 103.54 | 204,775 | +0.72(+0.70%) |
Jun 02, 2020 | 102.89 | 103.08 | 102.78 | 102.82 | 70,080 | +0.28(+0.28%) |
Jun 01, 2020 | 102.39 | 102.56 | 102.34 | 102.54 | 77,578 | +0.35(+0.34%) |
May 29, 2020 | 102.35 | 102.51 | 102.07 | 102.19 | 153,193 | +0.23(+0.23%) |
May 28, 2020 | 101.65 | 102.16 | 101.59 | 101.95 | 107,077 | +0.66(+0.66%) |
May 27, 2020 | 101.29 | 101.44 | 100.92 | 101.29 | 68,209 | +0.16(+0.16%) |
May 26, 2020 | 101.02 | 101.27 | 101.02 | 101.12 | 56,538 | +0.68(+0.68%) |
May 22, 2020 | 100.41 | 100.45 | 100.28 | 100.44 | 109,306 | -0.42(-0.42%) |
May 21, 2020 | 101.16 | 101.23 | 100.75 | 100.86 | 47,269 | -0.27(-0.27%) |
May 20, 2020 | 101.09 | 101.31 | 101.02 | 101.13 | 157,578 | +0.48(+0.47%) |
May 19, 2020 | 100.69 | 100.90 | 100.64 | 100.66 | 106,100 | +0.06(+0.06%) |
May 18, 2020 | 99.90 | 100.61 | 99.88 | 100.60 | 91,488 | +0.94(+0.94%) |
May 15, 2020 | 99.85 | 99.94 | 99.55 | 99.66 | 32,299 | +0.16(+0.16%) |
May 14, 2020 | 99.41 | 99.63 | 99.32 | 99.50 | 33,322 | -0.14(-0.14%) |
May 13, 2020 | 100.13 | 100.13 | 99.61 | 99.64 | 87,037 | -0.31(-0.31%) |
May 12, 2020 | 100.18 | 100.21 | 99.95 | 99.95 | 26,064 | +0.30(+0.30%) |
May 11, 2020 | 99.78 | 99.84 | 99.54 | 99.65 | 31,975 | -0.20(-0.20%) |
May 08, 2020 | 99.78 | 100.21 | 99.69 | 99.85 | 42,758 | +0.07(+0.07%) |
May 07, 2020 | 99.42 | 99.83 | 99.22 | 99.78 | 228,673 | +0.33(+0.33%) |
May 06, 2020 | 99.69 | 99.76 | 99.45 | 99.45 | 77,323 | -0.52(-0.52%) |
May 05, 2020 | 100.14 | 100.32 | 99.84 | 99.96 | 210,935 | -0.43(-0.43%) |
May 04, 2020 | 100.67 | 100.73 | 100.39 | 100.39 | 73,592 | -0.76(-0.75%) |