Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 106.84 | 109.95 | 106.79 | 109.45 | 739,139 | +2.01(+1.87%) |
Jun 29, 2020 | 105.27 | 107.99 | 103.62 | 107.44 | 610,941 | +3.68(+3.54%) |
Jun 26, 2020 | 103.96 | 104.84 | 102.56 | 103.76 | 850,572 | -1.27(-1.21%) |
Jun 25, 2020 | 102.70 | 105.06 | 101.98 | 105.03 | 521,635 | +0.69(+0.66%) |
Jun 24, 2020 | 106.44 | 106.90 | 101.57 | 104.34 | 792,361 | -3.41(-3.17%) |
Jun 23, 2020 | 108.10 | 109.37 | 105.91 | 107.76 | 770,334 | +1.48(+1.39%) |
Jun 22, 2020 | 105.94 | 107.28 | 104.78 | 106.28 | 648,714 | -1.11(-1.03%) |
Jun 19, 2020 | 109.38 | 109.49 | 105.50 | 107.39 | 1,713,453 | +0.39(+0.36%) |
Jun 18, 2020 | 105.54 | 107.78 | 105.24 | 107.00 | 567,797 | +0.33(+0.31%) |
Jun 17, 2020 | 107.33 | 108.59 | 106.33 | 106.67 | 577,478 | -0.07(-0.06%) |
Jun 16, 2020 | 110.86 | 111.16 | 105.18 | 106.73 | 780,932 | +0.61(+0.57%) |
Jun 15, 2020 | 99.98 | 107.01 | 98.50 | 106.13 | 953,766 | +2.96(+2.87%) |
Jun 12, 2020 | 108.22 | 108.33 | 101.07 | 103.17 | 1,144,196 | -0.32(-0.31%) |
Jun 11, 2020 | 108.47 | 114.91 | 103.24 | 103.49 | 1,252,756 | -10.27(-9.02%) |
Jun 10, 2020 | 115.74 | 116.28 | 113.06 | 113.76 | 864,952 | -2.01(-1.74%) |
Jun 09, 2020 | 116.46 | 118.54 | 114.38 | 115.77 | 758,748 | -3.28(-2.75%) |
Jun 08, 2020 | 116.98 | 120.77 | 116.45 | 119.05 | 953,720 | +3.41(+2.95%) |
Jun 05, 2020 | 116.22 | 118.55 | 113.88 | 115.63 | 1,163,368 | +1.66(+1.45%) |
Jun 04, 2020 | 108.87 | 114.04 | 108.16 | 113.98 | 1,337,120 | +3.99(+3.63%) |
Jun 03, 2020 | 110.28 | 111.46 | 108.35 | 109.99 | 738,761 | +1.72(+1.59%) |
Jun 02, 2020 | 105.64 | 108.32 | 105.08 | 108.27 | 624,820 | +3.68(+3.52%) |
Jun 01, 2020 | 102.68 | 105.12 | 102.11 | 104.58 | 556,083 | +1.65(+1.60%) |
May 29, 2020 | 102.33 | 103.58 | 100.92 | 102.93 | 926,197 | +0.13(+0.12%) |
May 28, 2020 | 108.74 | 109.13 | 102.67 | 102.81 | 1,174,067 | -6.35(-5.82%) |
May 27, 2020 | 108.61 | 110.14 | 106.83 | 109.16 | 902,995 | +3.08(+2.90%) |
May 26, 2020 | 105.62 | 107.94 | 104.52 | 106.08 | 1,054,651 | +4.94(+4.89%) |
May 22, 2020 | 99.94 | 101.34 | 98.37 | 101.14 | 634,112 | +0.59(+0.59%) |
May 21, 2020 | 100.47 | 102.68 | 99.08 | 100.55 | 417,696 | +0.12(+0.12%) |
May 20, 2020 | 101.97 | 102.76 | 100.07 | 100.43 | 908,454 | +0.32(+0.32%) |
May 19, 2020 | 99.97 | 102.93 | 97.85 | 100.11 | 1,316,842 | -0.09(-0.09%) |
May 18, 2020 | 94.85 | 101.22 | 94.85 | 100.20 | 1,304,522 | +8.27(+9.00%) |
May 15, 2020 | 89.66 | 92.04 | 88.49 | 91.93 | 756,958 | +0.71(+0.78%) |
May 14, 2020 | 86.31 | 91.31 | 85.37 | 91.22 | 1,930,240 | +4.57(+5.28%) |
May 13, 2020 | 87.69 | 88.00 | 84.94 | 86.65 | 983,364 | -1.67(-1.89%) |
May 12, 2020 | 90.77 | 91.65 | 88.18 | 88.32 | 734,319 | -2.44(-2.69%) |
May 11, 2020 | 91.87 | 92.05 | 89.45 | 90.76 | 698,860 | -3.28(-3.49%) |
May 08, 2020 | 91.95 | 95.23 | 90.53 | 94.04 | 842,206 | +4.76(+5.33%) |
May 07, 2020 | 90.97 | 92.04 | 89.04 | 89.28 | 830,734 | -0.19(-0.21%) |
May 06, 2020 | 91.63 | 92.49 | 89.25 | 89.47 | 968,259 | -1.78(-1.95%) |
May 05, 2020 | 91.29 | 93.43 | 90.78 | 91.25 | 1,296,455 | +2.71(+3.06%) |
May 04, 2020 | 91.44 | 92.90 | 88.38 | 88.55 | 1,730,405 | -5.15(-5.50%) |
May 01, 2020 | 94.17 | 99.18 | 91.13 | 93.70 | 2,390,842 | +0.38(+0.40%) |
Apr 30, 2020 | 98.08 | 99.33 | 93.32 | 93.32 | 1,838,924 | -8.99(-8.78%) |
Apr 29, 2020 | 99.72 | 103.50 | 97.73 | 102.31 | 1,518,972 | +7.22(+7.60%) |
Apr 28, 2020 | 93.92 | 95.66 | 92.76 | 95.09 | 1,065,301 | +3.90(+4.28%) |
Apr 27, 2020 | 88.11 | 91.87 | 87.84 | 91.19 | 977,548 | +3.84(+4.40%) |
Apr 24, 2020 | 86.22 | 87.74 | 84.99 | 87.34 | 1,094,725 | +1.95(+2.28%) |
Apr 23, 2020 | 83.95 | 86.86 | 83.43 | 85.40 | 870,663 | +2.42(+2.92%) |
Apr 22, 2020 | 84.35 | 84.35 | 81.16 | 82.98 | 792,862 | +0.98(+1.19%) |
Apr 21, 2020 | 81.05 | 84.00 | 80.53 | 82.00 | 878,798 | -1.52(-1.82%) |
Apr 20, 2020 | 85.85 | 86.96 | 83.23 | 83.52 | 911,313 | -4.45(-5.06%) |
Apr 17, 2020 | 84.09 | 88.38 | 83.32 | 87.97 | 1,225,354 | +7.26(+8.99%) |
Apr 16, 2020 | 82.27 | 83.19 | 78.35 | 80.71 | 1,198,100 | -2.71(-3.25%) |
Apr 15, 2020 | 83.47 | 83.99 | 79.23 | 83.43 | 1,370,373 | -3.02(-3.50%) |
Apr 14, 2020 | 86.84 | 87.19 | 85.04 | 86.45 | 1,087,224 | +2.39(+2.84%) |
Apr 13, 2020 | 87.49 | 88.15 | 81.34 | 84.06 | 1,037,761 | -3.42(-3.91%) |
Apr 09, 2020 | 85.37 | 89.28 | 85.13 | 87.49 | 1,472,245 | +4.23(+5.09%) |
Apr 08, 2020 | 79.71 | 83.94 | 79.03 | 83.25 | 1,017,962 | +3.98(+5.03%) |
Apr 07, 2020 | 79.63 | 82.12 | 77.54 | 79.27 | 1,326,667 | +2.02(+2.62%) |
Apr 06, 2020 | 72.79 | 77.79 | 72.14 | 77.25 | 1,703,066 | +8.23(+11.92%) |
Apr 03, 2020 | 68.49 | 70.41 | 65.85 | 69.02 | 1,282,946 | +0.84(+1.24%) |
Apr 02, 2020 | 66.00 | 69.61 | 65.80 | 68.18 | 1,363,976 | +0.86(+1.28%) |