Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 112.91 | 113.84 | 109.41 | 113.20 | 2,813,200 | +1.29(+1.15%) |
Jul 30, 2020 | 111.00 | 112.80 | 108.91 | 111.91 | 2,893,802 | -1.01(-0.89%) |
Jul 29, 2020 | 107.61 | 113.83 | 107.40 | 112.92 | 5,176,486 | +7.19(+6.80%) |
Jul 28, 2020 | 104.40 | 109.28 | 103.82 | 105.73 | 4,703,714 | +2.13(+2.06%) |
Jul 27, 2020 | 101.32 | 104.35 | 100.17 | 103.60 | 4,535,647 | +3.57(+3.57%) |
Jul 24, 2020 | 99.10 | 101.67 | 97.06 | 100.03 | 4,076,700 | -1.43(-1.41%) |
Jul 23, 2020 | 104.56 | 105.66 | 99.60 | 101.46 | 3,724,798 | -2.25(-2.17%) |
Jul 22, 2020 | 106.60 | 107.18 | 102.60 | 103.71 | 3,862,283 | -2.89(-2.71%) |
Jul 21, 2020 | 108.44 | 108.47 | 104.44 | 106.60 | 3,628,103 | -0.12(-0.11%) |
Jul 20, 2020 | 101.89 | 106.95 | 101.66 | 106.72 | 5,957,916 | +5.29(+5.22%) |
Jul 17, 2020 | 101.41 | 102.87 | 99.00 | 101.43 | 5,725,500 | +0.37(+0.37%) |
Jul 16, 2020 | 102.10 | 102.82 | 98.61 | 101.06 | 5,092,719 | -2.09(-2.03%) |
Jul 15, 2020 | 105.58 | 106.02 | 100.59 | 103.15 | 4,946,640 | -2.46(-2.33%) |
Jul 14, 2020 | 107.14 | 109.35 | 99.12 | 105.61 | 9,071,607 | -0.60(-0.56%) |
Jul 13, 2020 | 118.02 | 118.58 | 105.72 | 106.21 | 7,225,492 | -10.44(-8.95%) |
Jul 10, 2020 | 117.57 | 118.25 | 115.41 | 116.65 | 3,437,200 | -0.81(-0.69%) |
Jul 09, 2020 | 115.51 | 118.38 | 113.11 | 117.46 | 7,062,912 | +2.91(+2.54%) |
Jul 08, 2020 | 107.37 | 114.69 | 107.10 | 114.55 | 6,950,373 | +8.13(+7.64%) |
Jul 07, 2020 | 107.00 | 108.67 | 105.21 | 106.42 | 4,584,154 | +0.03(+0.03%) |
Jul 06, 2020 | 109.34 | 109.68 | 104.71 | 106.39 | 7,910,948 | -0.88(-0.82%) |
Jul 02, 2020 | 103.65 | 107.70 | 102.30 | 107.27 | 9,060,900 | +4.32(+4.20%) |
Jul 01, 2020 | 100.00 | 103.64 | 99.25 | 102.95 | 5,354,983 | +2.66(+2.65%) |
Jun 30, 2020 | 98.44 | 101.38 | 97.33 | 100.29 | 5,054,300 | +2.19(+2.23%) |
Jun 29, 2020 | 99.77 | 99.77 | 94.18 | 98.10 | 6,303,798 | -0.69(-0.70%) |
Jun 26, 2020 | 104.00 | 104.00 | 97.52 | 98.79 | 17,438,500 | -6.92(-6.55%) |
Jun 25, 2020 | 103.80 | 108.34 | 103.64 | 105.71 | 6,107,623 | +2.01(+1.94%) |
Jun 24, 2020 | 103.83 | 106.10 | 100.50 | 103.70 | 4,956,804 | -0.57(-0.55%) |
Jun 23, 2020 | 105.80 | 107.30 | 103.15 | 104.27 | 8,588,496 | -0.75(-0.71%) |
Jun 22, 2020 | 101.34 | 105.56 | 100.26 | 105.02 | 8,415,440 | +3.94(+3.90%) |
Jun 19, 2020 | 103.00 | 104.89 | 100.64 | 101.08 | 10,744,100 | -0.53(-0.52%) |
Jun 18, 2020 | 98.18 | 101.87 | 97.86 | 101.61 | 9,556,804 | +2.92(+2.96%) |
Jun 17, 2020 | 101.64 | 101.74 | 97.77 | 98.69 | 7,635,166 | -2.35(-2.33%) |
Jun 16, 2020 | 100.00 | 101.68 | 94.69 | 101.04 | 9,813,602 | +2.02(+2.04%) |
Jun 15, 2020 | 92.65 | 100.00 | 91.50 | 99.02 | 9,023,183 | +5.90(+6.34%) |
Jun 12, 2020 | 97.99 | 97.99 | 91.05 | 93.12 | 6,452,400 | -1.92(-2.02%) |
Jun 11, 2020 | 94.85 | 100.12 | 94.22 | 95.04 | 8,318,706 | -2.18(-2.24%) |
Jun 10, 2020 | 95.00 | 97.74 | 94.33 | 97.22 | 5,814,216 | +3.32(+3.54%) |
Jun 09, 2020 | 96.00 | 96.88 | 93.62 | 93.90 | 4,348,612 | -1.53(-1.60%) |
Jun 08, 2020 | 93.87 | 97.50 | 93.62 | 95.43 | 7,480,889 | +1.50(+1.60%) |
Jun 05, 2020 | 92.73 | 95.98 | 88.87 | 93.93 | 9,600,600 | -2.05(-2.14%) |
Jun 04, 2020 | 94.23 | 98.49 | 91.83 | 95.98 | 16,368,580 | -2.12(-2.16%) |
Jun 03, 2020 | 99.98 | 103.80 | 95.60 | 98.10 | 21,024,478 | +5.85(+6.34%) |
Jun 02, 2020 | 96.59 | 96.80 | 90.03 | 92.25 | 12,842,264 | -2.59(-2.73%) |
Jun 01, 2020 | 90.56 | 95.80 | 90.21 | 94.84 | 12,001,892 | +7.03(+8.01%) |
May 29, 2020 | 83.19 | 88.00 | 81.20 | 87.81 | 13,487,700 | +8.31(+10.45%) |
May 28, 2020 | 78.20 | 82.28 | 78.00 | 79.50 | 3,813,981 | +1.51(+1.94%) |
May 27, 2020 | 79.00 | 79.00 | 71.51 | 77.99 | 7,019,832 | -1.36(-1.71%) |
May 26, 2020 | 83.39 | 83.40 | 77.95 | 79.35 | 4,121,955 | -2.87(-3.49%) |
May 22, 2020 | 81.00 | 82.70 | 80.00 | 82.22 | 2,823,000 | +1.62(+2.01%) |
May 21, 2020 | 81.62 | 81.87 | 78.81 | 80.60 | 2,071,935 | -0.37(-0.46%) |
May 20, 2020 | 80.72 | 81.74 | 79.15 | 80.97 | 3,562,772 | +2.42(+3.08%) |
May 19, 2020 | 76.53 | 79.58 | 76.50 | 78.55 | 2,674,209 | +2.45(+3.22%) |
May 18, 2020 | 78.11 | 78.99 | 75.78 | 76.10 | 2,868,697 | -1.04(-1.35%) |
May 15, 2020 | 77.50 | 80.29 | 76.33 | 77.14 | 3,292,900 | +0.00(+0.00%) |
May 14, 2020 | 76.00 | 77.40 | 74.53 | 77.14 | 3,322,096 | +0.57(+0.74%) |
May 13, 2020 | 77.86 | 79.30 | 73.12 | 76.57 | 4,330,581 | +0.42(+0.55%) |
May 12, 2020 | 77.00 | 80.63 | 75.31 | 76.15 | 4,513,160 | -0.08(-0.10%) |
May 11, 2020 | 77.05 | 78.35 | 76.15 | 76.23 | 2,418,090 | -0.47(-0.61%) |
May 08, 2020 | 76.55 | 77.96 | 75.00 | 76.70 | 3,464,200 | +1.21(+1.60%) |
May 07, 2020 | 74.00 | 76.75 | 73.66 | 75.49 | 5,661,518 | +3.05(+4.21%) |
May 06, 2020 | 71.94 | 73.62 | 69.32 | 72.44 | 4,491,969 | +0.85(+1.19%) |
May 05, 2020 | 74.27 | 75.00 | 70.88 | 71.59 | 3,742,928 | -1.78(-2.43%) |
May 04, 2020 | 68.35 | 73.67 | 67.81 | 73.37 | 3,899,415 | +4.16(+6.01%) |