Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 104.02 | 105.78 | 103.44 | 105.74 | 4,183,436 | +1.87(+1.80%) |
Jul 30, 2020 | 103.12 | 104.33 | 102.99 | 103.87 | 2,731,321 | -0.30(-0.28%) |
Jul 29, 2020 | 103.61 | 104.74 | 102.94 | 104.16 | 3,662,178 | +1.24(+1.20%) |
Jul 28, 2020 | 103.39 | 103.89 | 102.41 | 102.92 | 3,725,314 | -1.51(-1.44%) |
Jul 27, 2020 | 102.93 | 104.65 | 102.75 | 104.43 | 8,081,239 | +1.10(+1.07%) |
Jul 24, 2020 | 102.92 | 103.62 | 102.64 | 103.33 | 5,067,345 | +0.41(+0.40%) |
Jul 23, 2020 | 103.60 | 103.67 | 102.77 | 102.91 | 6,743,389 | -0.41(-0.40%) |
Jul 22, 2020 | 104.05 | 104.72 | 103.14 | 103.33 | 4,727,397 | -0.64(-0.62%) |
Jul 21, 2020 | 104.72 | 104.85 | 103.64 | 103.97 | 3,658,290 | -0.55(-0.53%) |
Jul 20, 2020 | 103.79 | 104.66 | 103.42 | 104.52 | 3,688,484 | +0.78(+0.75%) |
Jul 17, 2020 | 103.27 | 104.11 | 102.50 | 103.74 | 4,071,424 | +0.85(+0.82%) |
Jul 16, 2020 | 102.90 | 103.26 | 101.85 | 102.89 | 5,840,411 | -0.42(-0.41%) |
Jul 15, 2020 | 103.90 | 104.46 | 102.93 | 103.32 | 4,545,526 | -0.46(-0.45%) |
Jul 14, 2020 | 101.99 | 104.91 | 101.99 | 103.78 | 8,004,276 | +0.86(+0.83%) |
Jul 13, 2020 | 105.26 | 105.91 | 102.64 | 102.92 | 5,842,026 | -2.49(-2.36%) |
Jul 10, 2020 | 104.20 | 105.55 | 103.68 | 105.41 | 4,628,640 | +0.87(+0.83%) |
Jul 09, 2020 | 105.03 | 105.09 | 103.44 | 104.55 | 4,017,924 | -0.43(-0.41%) |
Jul 08, 2020 | 104.63 | 105.00 | 103.75 | 104.98 | 4,366,789 | +0.80(+0.77%) |
Jul 07, 2020 | 104.81 | 105.95 | 103.94 | 104.18 | 5,658,982 | -0.96(-0.92%) |
Jul 06, 2020 | 104.97 | 106.03 | 104.58 | 105.15 | 5,338,128 | +0.76(+0.73%) |
Jul 02, 2020 | 105.36 | 105.70 | 103.74 | 104.39 | 6,511,414 | -0.12(-0.11%) |
Jul 01, 2020 | 104.06 | 104.63 | 102.26 | 104.51 | 9,747,632 | +1.95(+1.90%) |
Jun 30, 2020 | 104.28 | 104.58 | 102.41 | 102.56 | 11,001,258 | -1.78(-1.71%) |
Jun 29, 2020 | 104.17 | 104.64 | 102.36 | 104.34 | 9,238,120 | +0.75(+0.72%) |
Jun 26, 2020 | 107.48 | 108.17 | 103.13 | 103.59 | 25,761,414 | -4.91(-4.53%) |
Jun 25, 2020 | 107.24 | 109.88 | 106.85 | 108.51 | 56,265,676 | +1.73(+1.62%) |
Jun 24, 2020 | 103.85 | 107.47 | 102.97 | 106.77 | 67,941,336 | +1.25(+1.19%) |
Jun 23, 2020 | 102.11 | 108.77 | 101.92 | 105.52 | 23,253,498 | +2.23(+2.15%) |
Jun 22, 2020 | 105.23 | 107.04 | 103.30 | 103.30 | 5,166,153 | -1.97(-1.87%) |
Jun 19, 2020 | 105.70 | 107.33 | 104.76 | 105.27 | 9,412,147 | +0.50(+0.48%) |
Jun 18, 2020 | 102.23 | 105.21 | 101.67 | 104.76 | 4,771,242 | +3.70(+3.66%) |
Jun 17, 2020 | 101.43 | 103.20 | 100.78 | 101.06 | 3,815,217 | -0.26(-0.25%) |
Jun 16, 2020 | 102.41 | 102.41 | 98.58 | 101.32 | 5,856,535 | -1.76(-1.71%) |
Jun 15, 2020 | 99.77 | 103.58 | 99.19 | 103.08 | 3,903,001 | +2.33(+2.32%) |
Jun 12, 2020 | 102.66 | 103.44 | 98.73 | 100.75 | 5,371,290 | +1.40(+1.41%) |
Jun 11, 2020 | 103.05 | 103.70 | 99.20 | 99.35 | 7,808,584 | -4.82(-4.63%) |
Jun 10, 2020 | 101.24 | 105.09 | 101.24 | 104.17 | 6,370,305 | +2.56(+2.52%) |
Jun 09, 2020 | 100.62 | 101.96 | 100.22 | 101.61 | 5,115,045 | -1.25(-1.22%) |
Jun 08, 2020 | 99.20 | 103.50 | 98.91 | 102.86 | 5,121,975 | +3.28(+3.29%) |
Jun 05, 2020 | 99.75 | 101.39 | 98.96 | 99.58 | 4,019,734 | +0.95(+0.96%) |
Jun 04, 2020 | 99.99 | 100.14 | 98.26 | 98.64 | 2,573,676 | -1.02(-1.03%) |
Jun 03, 2020 | 99.37 | 100.79 | 98.91 | 99.66 | 3,814,185 | +0.79(+0.80%) |
Jun 02, 2020 | 97.15 | 98.96 | 97.00 | 98.88 | 4,793,458 | +0.70(+0.71%) |
Jun 01, 2020 | 98.43 | 99.46 | 97.80 | 98.18 | 2,948,411 | -0.33(-0.34%) |
May 29, 2020 | 97.75 | 98.87 | 95.83 | 98.51 | 9,944,483 | +0.81(+0.83%) |
May 28, 2020 | 96.03 | 98.30 | 95.67 | 97.70 | 5,544,901 | +1.99(+2.08%) |
May 27, 2020 | 94.20 | 96.67 | 93.61 | 95.71 | 4,609,076 | +1.61(+1.71%) |
May 26, 2020 | 95.44 | 95.75 | 93.02 | 94.11 | 5,084,949 | -0.23(-0.24%) |
May 22, 2020 | 93.10 | 95.24 | 92.91 | 94.34 | 4,924,765 | +1.09(+1.17%) |
May 21, 2020 | 97.24 | 97.24 | 91.58 | 93.24 | 5,671,122 | -3.40(-3.52%) |
May 20, 2020 | 97.62 | 98.27 | 96.31 | 96.64 | 6,070,604 | -0.45(-0.47%) |
May 19, 2020 | 96.91 | 98.24 | 94.68 | 97.09 | 21,726,382 | -3.24(-3.23%) |
May 18, 2020 | 96.66 | 101.16 | 96.57 | 100.33 | 6,489,070 | +4.50(+4.70%) |
May 15, 2020 | 93.57 | 96.18 | 92.30 | 95.83 | 6,820,133 | +2.37(+2.54%) |
May 14, 2020 | 91.13 | 93.62 | 90.75 | 93.46 | 4,052,063 | +2.10(+2.30%) |
May 13, 2020 | 92.95 | 93.09 | 90.10 | 91.36 | 3,307,561 | -1.80(-1.93%) |
May 12, 2020 | 94.71 | 95.19 | 93.11 | 93.16 | 3,831,882 | -2.08(-2.18%) |
May 11, 2020 | 95.01 | 95.97 | 94.51 | 95.24 | 3,791,073 | -1.77(-1.83%) |
May 08, 2020 | 95.16 | 97.26 | 93.58 | 97.01 | 4,926,695 | +3.18(+3.39%) |
May 07, 2020 | 88.97 | 93.94 | 88.85 | 93.83 | 10,605,284 | +8.57(+10.05%) |
May 06, 2020 | 87.86 | 88.36 | 85.09 | 85.27 | 3,899,232 | -2.34(-2.68%) |
May 05, 2020 | 87.42 | 88.40 | 87.09 | 87.61 | 3,066,658 | +0.01(+0.01%) |
May 04, 2020 | 85.44 | 87.61 | 84.74 | 87.60 | 4,277,707 | +2.72(+3.20%) |