Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 99.29 | 99.83 | 95.93 | 98.91 | 318,600 | -0.16(-0.16%) |
Jul 30, 2020 | 96.22 | 99.24 | 94.43 | 99.07 | 503,546 | +1.21(+1.24%) |
Jul 29, 2020 | 96.50 | 98.50 | 95.90 | 97.86 | 494,315 | +0.90(+0.93%) |
Jul 28, 2020 | 97.54 | 98.84 | 96.61 | 96.96 | 308,468 | -1.43(-1.45%) |
Jul 27, 2020 | 99.22 | 99.22 | 96.25 | 98.39 | 378,103 | -1.67(-1.67%) |
Jul 24, 2020 | 102.27 | 102.97 | 99.84 | 100.06 | 279,100 | -2.15(-2.10%) |
Jul 23, 2020 | 100.88 | 102.47 | 100.51 | 102.21 | 292,569 | +0.84(+0.83%) |
Jul 22, 2020 | 100.00 | 102.92 | 100.00 | 101.37 | 352,135 | +0.97(+0.97%) |
Jul 21, 2020 | 102.11 | 103.59 | 100.00 | 100.40 | 369,476 | -0.98(-0.97%) |
Jul 20, 2020 | 104.67 | 105.16 | 101.27 | 101.38 | 243,766 | -4.22(-4.00%) |
Jul 17, 2020 | 105.44 | 106.15 | 104.91 | 105.60 | 194,800 | +0.73(+0.70%) |
Jul 16, 2020 | 106.06 | 107.05 | 104.29 | 104.87 | 214,948 | -2.64(-2.46%) |
Jul 15, 2020 | 106.04 | 108.19 | 105.45 | 107.51 | 195,874 | +4.99(+4.87%) |
Jul 14, 2020 | 102.04 | 102.64 | 100.13 | 102.52 | 235,641 | +0.13(+0.13%) |
Jul 13, 2020 | 105.21 | 105.21 | 102.12 | 102.39 | 169,631 | -1.98(-1.90%) |
Jul 10, 2020 | 102.06 | 105.40 | 102.06 | 104.37 | 372,100 | +1.60(+1.56%) |
Jul 09, 2020 | 103.76 | 103.76 | 98.95 | 102.77 | 250,798 | -1.35(-1.30%) |
Jul 08, 2020 | 103.40 | 105.47 | 101.71 | 104.12 | 184,779 | +0.27(+0.26%) |
Jul 07, 2020 | 106.49 | 106.81 | 103.78 | 103.85 | 253,215 | -4.16(-3.85%) |
Jul 06, 2020 | 107.78 | 109.07 | 105.96 | 108.01 | 320,599 | +2.89(+2.75%) |
Jul 02, 2020 | 105.40 | 107.75 | 104.01 | 105.12 | 356,800 | +2.46(+2.40%) |
Jul 01, 2020 | 103.44 | 104.93 | 101.68 | 102.66 | 449,084 | -0.80(-0.77%) |
Jun 30, 2020 | 101.23 | 104.38 | 100.97 | 103.46 | 293,923 | +2.26(+2.23%) |
Jun 29, 2020 | 99.27 | 102.50 | 98.24 | 101.20 | 226,687 | +3.08(+3.14%) |
Jun 26, 2020 | 100.52 | 102.22 | 98.00 | 98.12 | 592,500 | -2.91(-2.88%) |
Jun 25, 2020 | 99.59 | 101.21 | 97.05 | 101.03 | 256,851 | +0.27(+0.27%) |
Jun 24, 2020 | 102.87 | 102.87 | 98.18 | 100.76 | 453,916 | -2.80(-2.70%) |
Jun 23, 2020 | 104.33 | 105.00 | 101.86 | 103.56 | 361,002 | +0.97(+0.95%) |
Jun 22, 2020 | 102.65 | 104.40 | 101.17 | 102.59 | 278,474 | -1.80(-1.72%) |
Jun 19, 2020 | 105.98 | 107.24 | 102.31 | 104.39 | 588,900 | -0.99(-0.94%) |
Jun 18, 2020 | 105.13 | 107.19 | 104.59 | 105.38 | 259,173 | -1.02(-0.96%) |
Jun 17, 2020 | 111.18 | 111.18 | 105.65 | 106.40 | 293,659 | -4.18(-3.78%) |
Jun 16, 2020 | 112.86 | 113.46 | 108.00 | 110.58 | 488,427 | +2.84(+2.64%) |
Jun 15, 2020 | 104.47 | 108.06 | 101.25 | 107.74 | 546,102 | -1.43(-1.31%) |
Jun 12, 2020 | 110.49 | 110.51 | 105.14 | 109.17 | 338,200 | +3.64(+3.45%) |
Jun 11, 2020 | 108.11 | 109.76 | 105.24 | 105.53 | 362,468 | -9.83(-8.52%) |
Jun 10, 2020 | 118.88 | 119.44 | 114.30 | 115.36 | 276,446 | -4.96(-4.12%) |
Jun 09, 2020 | 120.97 | 122.48 | 118.98 | 120.32 | 331,628 | -5.21(-4.15%) |
Jun 08, 2020 | 125.52 | 127.56 | 124.34 | 125.53 | 382,127 | +2.85(+2.32%) |
Jun 05, 2020 | 123.92 | 127.89 | 121.90 | 122.68 | 494,300 | +6.10(+5.23%) |
Jun 04, 2020 | 113.75 | 117.53 | 111.80 | 116.58 | 529,856 | +2.11(+1.84%) |
Jun 03, 2020 | 107.99 | 116.72 | 107.99 | 114.47 | 424,882 | +8.88(+8.41%) |
Jun 02, 2020 | 102.66 | 105.88 | 102.51 | 105.59 | 425,740 | +3.11(+3.03%) |
Jun 01, 2020 | 102.41 | 103.84 | 102.00 | 102.48 | 264,318 | +0.08(+0.08%) |
May 29, 2020 | 102.58 | 104.06 | 100.22 | 102.40 | 842,400 | -1.80(-1.73%) |
May 28, 2020 | 107.01 | 107.06 | 102.99 | 104.20 | 340,678 | -2.02(-1.90%) |
May 27, 2020 | 103.71 | 106.35 | 101.98 | 106.22 | 463,096 | +5.91(+5.89%) |
May 26, 2020 | 98.95 | 102.09 | 98.05 | 100.31 | 517,143 | +6.74(+7.20%) |
May 22, 2020 | 98.44 | 98.44 | 92.89 | 93.57 | 297,900 | -4.65(-4.73%) |
May 21, 2020 | 96.30 | 99.09 | 95.87 | 98.22 | 352,790 | +1.52(+1.57%) |
May 20, 2020 | 95.27 | 98.00 | 94.92 | 96.70 | 290,924 | +2.85(+3.04%) |
May 19, 2020 | 93.80 | 95.58 | 91.53 | 93.85 | 399,441 | -0.31(-0.33%) |
May 18, 2020 | 90.50 | 94.72 | 89.95 | 94.16 | 423,755 | +8.08(+9.39%) |
May 15, 2020 | 85.00 | 86.48 | 83.72 | 86.08 | 491,800 | +0.32(+0.37%) |
May 14, 2020 | 83.35 | 86.22 | 79.05 | 85.76 | 686,727 | +0.76(+0.89%) |
May 13, 2020 | 90.79 | 90.85 | 83.10 | 85.00 | 800,900 | -7.17(-7.78%) |
May 12, 2020 | 100.56 | 100.73 | 92.16 | 92.17 | 396,986 | -7.84(-7.84%) |
May 11, 2020 | 102.55 | 103.20 | 99.93 | 100.01 | 361,196 | -4.17(-4.00%) |
May 08, 2020 | 104.84 | 106.07 | 103.14 | 104.18 | 481,000 | +1.23(+1.19%) |
May 07, 2020 | 98.04 | 105.01 | 98.01 | 102.95 | 400,647 | +6.47(+6.71%) |
May 06, 2020 | 103.45 | 103.45 | 96.31 | 96.48 | 348,838 | -5.93(-5.79%) |
May 05, 2020 | 103.10 | 107.33 | 101.07 | 102.41 | 378,363 | +1.36(+1.35%) |
May 04, 2020 | 98.92 | 101.78 | 98.23 | 101.05 | 289,371 | -0.03(-0.03%) |