Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 108.72 | 108.94 | 108.15 | 108.31 | 271,430 | -0.62(-0.56%) |
Jul 30, 2020 | 108.41 | 108.92 | 108.26 | 108.92 | 254,452 | +0.64(+0.59%) |
Jul 29, 2020 | 108.05 | 108.55 | 108.02 | 108.28 | 226,466 | +0.56(+0.52%) |
Jul 28, 2020 | 107.88 | 107.97 | 107.69 | 107.72 | 481,014 | -0.28(-0.26%) |
Jul 27, 2020 | 107.92 | 108.33 | 107.91 | 108.00 | 609,432 | +0.95(+0.88%) |
Jul 24, 2020 | 106.83 | 107.13 | 106.68 | 107.06 | 268,354 | +0.43(+0.40%) |
Jul 23, 2020 | 106.30 | 106.91 | 106.27 | 106.63 | 134,127 | +0.16(+0.15%) |
Jul 22, 2020 | 106.57 | 106.70 | 106.36 | 106.47 | 133,581 | +0.48(+0.45%) |
Jul 21, 2020 | 105.22 | 106.14 | 105.19 | 106.00 | 189,680 | +0.69(+0.66%) |
Jul 20, 2020 | 105.10 | 105.30 | 104.90 | 105.30 | 103,859 | +0.09(+0.08%) |
Jul 17, 2020 | 105.07 | 105.25 | 105.07 | 105.22 | 78,547 | +0.51(+0.48%) |
Jul 16, 2020 | 104.99 | 105.22 | 104.59 | 104.71 | 70,744 | -0.25(-0.24%) |
Jul 15, 2020 | 105.28 | 105.34 | 104.89 | 104.96 | 90,475 | +0.19(+0.18%) |
Jul 14, 2020 | 104.57 | 104.95 | 104.52 | 104.78 | 80,954 | +0.39(+0.37%) |
Jul 13, 2020 | 104.34 | 104.62 | 104.34 | 104.39 | 70,562 | +0.43(+0.41%) |
Jul 10, 2020 | 104.05 | 104.13 | 103.92 | 103.96 | 52,604 | +0.13(+0.12%) |
Jul 09, 2020 | 104.37 | 104.37 | 103.82 | 103.83 | 33,119 | -0.44(-0.42%) |
Jul 08, 2020 | 104.01 | 104.40 | 104.01 | 104.27 | 51,443 | +0.58(+0.56%) |
Jul 07, 2020 | 104.02 | 104.02 | 103.69 | 103.69 | 34,260 | -0.37(-0.36%) |
Jul 06, 2020 | 104.28 | 104.38 | 104.02 | 104.06 | 59,699 | +0.65(+0.63%) |
Jul 02, 2020 | 103.65 | 103.77 | 103.28 | 103.41 | 110,643 | -0.11(-0.10%) |
Jul 01, 2020 | 103.27 | 103.68 | 103.27 | 103.52 | 100,289 | +0.16(+0.15%) |
Jun 30, 2020 | 103.29 | 103.58 | 103.13 | 103.36 | 75,996 | -0.02(-0.02%) |
Jun 29, 2020 | 103.76 | 103.76 | 103.27 | 103.38 | 53,837 | +0.08(+0.08%) |
Jun 26, 2020 | 103.26 | 103.38 | 103.05 | 103.30 | 64,294 | +0.03(+0.03%) |
Jun 25, 2020 | 103.23 | 103.34 | 103.13 | 103.27 | 83,466 | -0.28(-0.27%) |
Jun 24, 2020 | 103.71 | 103.80 | 103.54 | 103.56 | 55,500 | -0.47(-0.45%) |
Jun 23, 2020 | 104.23 | 104.44 | 104.03 | 104.03 | 86,015 | +0.46(+0.44%) |
Jun 22, 2020 | 103.33 | 103.69 | 103.30 | 103.57 | 178,755 | +0.60(+0.59%) |
Jun 19, 2020 | 103.37 | 103.38 | 102.81 | 102.96 | 172,476 | -0.14(-0.13%) |
Jun 18, 2020 | 103.30 | 103.37 | 103.00 | 103.10 | 68,697 | -0.35(-0.34%) |
Jun 17, 2020 | 103.51 | 103.51 | 103.16 | 103.45 | 138,226 | -0.19(-0.19%) |
Jun 16, 2020 | 103.87 | 103.87 | 103.36 | 103.64 | 155,850 | -0.52(-0.50%) |
Jun 15, 2020 | 103.57 | 104.30 | 103.55 | 104.16 | 197,779 | +0.57(+0.55%) |
Jun 12, 2020 | 104.05 | 104.22 | 103.24 | 103.60 | 89,827 | -0.43(-0.41%) |
Jun 11, 2020 | 104.67 | 104.95 | 103.97 | 104.03 | 111,552 | -0.84(-0.80%) |
Jun 10, 2020 | 104.72 | 105.15 | 104.25 | 104.86 | 144,917 | +0.51(+0.49%) |
Jun 09, 2020 | 104.06 | 104.61 | 104.05 | 104.36 | 114,549 | +0.34(+0.33%) |
Jun 08, 2020 | 104.09 | 104.19 | 103.90 | 104.02 | 75,660 | +0.07(+0.07%) |
Jun 05, 2020 | 104.21 | 104.22 | 103.85 | 103.95 | 111,258 | -0.36(-0.35%) |
Jun 04, 2020 | 103.61 | 104.60 | 103.61 | 104.31 | 132,086 | +0.77(+0.74%) |
Jun 03, 2020 | 103.11 | 103.64 | 103.10 | 103.54 | 204,782 | +0.72(+0.70%) |
Jun 02, 2020 | 102.88 | 103.08 | 102.78 | 102.82 | 70,082 | +0.28(+0.28%) |
Jun 01, 2020 | 102.39 | 102.55 | 102.34 | 102.53 | 77,581 | +0.35(+0.34%) |
May 29, 2020 | 102.35 | 102.50 | 102.06 | 102.18 | 153,198 | +0.23(+0.23%) |
May 28, 2020 | 101.65 | 102.15 | 101.59 | 101.95 | 107,081 | +0.66(+0.65%) |
May 27, 2020 | 101.28 | 101.43 | 100.91 | 101.28 | 68,212 | +0.17(+0.16%) |
May 26, 2020 | 101.01 | 101.27 | 101.01 | 101.12 | 56,540 | +0.68(+0.68%) |
May 22, 2020 | 100.41 | 100.45 | 100.28 | 100.44 | 109,310 | -0.42(-0.42%) |
May 21, 2020 | 101.16 | 101.23 | 100.75 | 100.86 | 47,271 | -0.27(-0.27%) |
May 20, 2020 | 101.09 | 101.30 | 101.02 | 101.13 | 157,584 | +0.48(+0.47%) |
May 19, 2020 | 100.69 | 100.89 | 100.63 | 100.65 | 106,103 | +0.06(+0.06%) |
May 18, 2020 | 99.90 | 100.61 | 99.88 | 100.59 | 91,491 | +0.94(+0.94%) |
May 15, 2020 | 99.85 | 99.94 | 99.55 | 99.66 | 32,300 | +0.16(+0.16%) |
May 14, 2020 | 99.40 | 99.63 | 99.31 | 99.50 | 33,323 | -0.14(-0.14%) |
May 13, 2020 | 100.12 | 100.13 | 99.61 | 99.64 | 87,040 | -0.31(-0.31%) |
May 12, 2020 | 100.17 | 100.20 | 99.95 | 99.95 | 26,065 | +0.30(+0.30%) |
May 11, 2020 | 99.77 | 99.83 | 99.54 | 99.65 | 31,976 | -0.20(-0.20%) |
May 08, 2020 | 99.77 | 100.20 | 99.69 | 99.84 | 42,760 | +0.07(+0.07%) |
May 07, 2020 | 99.41 | 99.82 | 99.21 | 99.77 | 228,682 | +0.33(+0.33%) |
May 06, 2020 | 99.69 | 99.76 | 99.44 | 99.44 | 77,326 | -0.52(-0.52%) |
May 05, 2020 | 100.13 | 100.31 | 99.83 | 99.96 | 210,943 | -0.43(-0.43%) |
May 04, 2020 | 100.67 | 100.73 | 100.39 | 100.39 | 73,594 | -0.76(-0.75%) |