Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 98.97 | 99.92 | 97.73 | 99.22 | 707,320 | -0.97(-0.96%) |
Jun 29, 2020 | 96.14 | 100.62 | 95.00 | 100.18 | 610,723 | +5.52(+5.83%) |
Jun 26, 2020 | 98.13 | 98.20 | 94.07 | 94.66 | 712,152 | -4.00(-4.05%) |
Jun 25, 2020 | 96.32 | 98.77 | 95.94 | 98.66 | 607,714 | +0.20(+0.20%) |
Jun 24, 2020 | 104.26 | 104.47 | 98.41 | 98.46 | 651,549 | -6.08(-5.81%) |
Jun 23, 2020 | 107.52 | 107.86 | 104.52 | 104.54 | 650,950 | -1.93(-1.81%) |
Jun 22, 2020 | 110.24 | 111.40 | 105.25 | 106.47 | 713,249 | -4.21(-3.80%) |
Jun 19, 2020 | 111.86 | 111.89 | 109.97 | 110.68 | 1,140,147 | +0.40(+0.36%) |
Jun 18, 2020 | 109.03 | 111.44 | 108.49 | 110.28 | 692,934 | -0.40(-0.36%) |
Jun 17, 2020 | 110.20 | 111.39 | 109.44 | 110.68 | 708,222 | +0.48(+0.43%) |
Jun 16, 2020 | 113.96 | 114.11 | 108.47 | 110.20 | 403,435 | +1.68(+1.55%) |
Jun 15, 2020 | 104.27 | 109.11 | 103.96 | 108.52 | 461,904 | -0.41(-0.37%) |
Jun 12, 2020 | 109.86 | 110.17 | 105.46 | 108.93 | 806,435 | +4.30(+4.11%) |
Jun 11, 2020 | 103.66 | 107.51 | 103.41 | 104.63 | 796,946 | -5.93(-5.36%) |
Jun 10, 2020 | 112.24 | 112.80 | 108.40 | 110.56 | 676,027 | -2.58(-2.28%) |
Jun 09, 2020 | 112.64 | 115.32 | 111.94 | 113.14 | 379,384 | -2.98(-2.57%) |
Jun 08, 2020 | 117.07 | 118.06 | 115.47 | 116.12 | 595,276 | +2.37(+2.08%) |
Jun 05, 2020 | 115.76 | 118.94 | 113.47 | 113.75 | 763,214 | +3.54(+3.21%) |
Jun 04, 2020 | 109.69 | 111.61 | 106.95 | 110.21 | 557,682 | +0.41(+0.37%) |
Jun 03, 2020 | 103.67 | 110.29 | 103.67 | 109.80 | 565,542 | +7.27(+7.09%) |
Jun 02, 2020 | 104.36 | 104.38 | 102.30 | 102.53 | 455,883 | -0.34(-0.33%) |
Jun 01, 2020 | 101.02 | 103.81 | 100.81 | 102.87 | 600,827 | +2.63(+2.62%) |
May 29, 2020 | 101.98 | 103.18 | 100.10 | 100.24 | 955,701 | -3.14(-3.04%) |
May 28, 2020 | 104.36 | 108.75 | 103.25 | 103.39 | 947,894 | -1.22(-1.17%) |
May 27, 2020 | 108.44 | 109.21 | 100.98 | 104.61 | 1,531,868 | +5.50(+5.55%) |
May 26, 2020 | 97.55 | 99.76 | 96.82 | 99.11 | 994,929 | +5.60(+5.99%) |
May 22, 2020 | 93.35 | 93.97 | 91.09 | 93.51 | 606,008 | +0.88(+0.95%) |
May 21, 2020 | 91.50 | 93.09 | 90.18 | 92.63 | 795,748 | +2.08(+2.30%) |
May 20, 2020 | 89.72 | 91.49 | 89.17 | 90.55 | 453,648 | +2.50(+2.84%) |
May 19, 2020 | 90.04 | 91.45 | 87.95 | 88.06 | 574,958 | -2.30(-2.54%) |
May 18, 2020 | 86.06 | 91.10 | 85.28 | 90.35 | 724,458 | +7.60(+9.18%) |
May 15, 2020 | 84.18 | 86.31 | 82.15 | 82.75 | 1,004,350 | -2.76(-3.22%) |
May 14, 2020 | 83.78 | 86.31 | 81.14 | 85.51 | 618,968 | +0.21(+0.24%) |
May 13, 2020 | 87.83 | 87.99 | 84.43 | 85.30 | 587,492 | -3.23(-3.65%) |
May 12, 2020 | 90.38 | 91.34 | 88.46 | 88.53 | 592,836 | -1.36(-1.52%) |
May 11, 2020 | 89.07 | 90.61 | 87.59 | 89.90 | 840,366 | -0.07(-0.08%) |
May 08, 2020 | 86.10 | 90.27 | 86.10 | 89.97 | 678,982 | +5.33(+6.30%) |
May 07, 2020 | 83.10 | 85.74 | 82.17 | 84.63 | 474,344 | +3.77(+4.66%) |
May 06, 2020 | 82.78 | 83.42 | 80.41 | 80.86 | 669,835 | -1.09(-1.34%) |
May 05, 2020 | 83.54 | 85.54 | 81.51 | 81.96 | 949,018 | -0.09(-0.11%) |
May 04, 2020 | 80.60 | 82.60 | 79.24 | 82.05 | 650,715 | -0.68(-0.82%) |
May 01, 2020 | 85.35 | 85.60 | 81.45 | 82.72 | 724,817 | -4.43(-5.08%) |
Apr 30, 2020 | 88.97 | 89.54 | 86.03 | 87.15 | 762,836 | -3.36(-3.72%) |
Apr 29, 2020 | 86.89 | 90.65 | 86.33 | 90.51 | 1,129,556 | +6.22(+7.38%) |
Apr 28, 2020 | 80.63 | 84.72 | 79.96 | 84.30 | 1,219,124 | +6.01(+7.68%) |
Apr 27, 2020 | 75.24 | 79.04 | 73.87 | 78.29 | 1,270,612 | +2.97(+3.95%) |
Apr 24, 2020 | 77.29 | 77.91 | 75.31 | 75.31 | 605,806 | -1.77(-2.30%) |
Apr 23, 2020 | 77.68 | 79.69 | 76.90 | 77.08 | 567,683 | +0.32(+0.41%) |
Apr 22, 2020 | 77.52 | 77.60 | 75.72 | 76.76 | 452,832 | +1.46(+1.94%) |
Apr 21, 2020 | 78.25 | 78.99 | 74.90 | 75.30 | 603,288 | -5.01(-6.24%) |
Apr 20, 2020 | 80.41 | 82.23 | 79.08 | 80.32 | 465,211 | -1.87(-2.28%) |
Apr 17, 2020 | 78.81 | 83.31 | 78.81 | 82.19 | 880,716 | +6.38(+8.41%) |
Apr 16, 2020 | 79.31 | 81.08 | 74.97 | 75.81 | 1,046,045 | -2.95(-3.75%) |
Apr 15, 2020 | 75.87 | 80.02 | 74.47 | 78.76 | 968,818 | +1.09(+1.41%) |
Apr 14, 2020 | 79.42 | 80.88 | 77.56 | 77.67 | 805,598 | +0.24(+0.31%) |
Apr 13, 2020 | 79.59 | 80.41 | 76.83 | 77.43 | 678,368 | -4.15(-5.09%) |
Apr 09, 2020 | 87.26 | 88.87 | 81.35 | 81.58 | 1,057,322 | -2.68(-3.18%) |
Apr 08, 2020 | 80.53 | 86.35 | 79.17 | 84.26 | 1,070,502 | +5.29(+6.70%) |
Apr 07, 2020 | 81.23 | 82.71 | 76.96 | 78.96 | 1,717,775 | +2.73(+3.58%) |
Apr 06, 2020 | 71.46 | 76.99 | 69.64 | 76.24 | 715,813 | +8.51(+12.56%) |
Apr 03, 2020 | 69.97 | 70.95 | 66.78 | 67.73 | 867,046 | -2.60(-3.69%) |
Apr 02, 2020 | 68.53 | 72.25 | 68.15 | 70.33 | 1,389,919 | +1.85(+2.70%) |