Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 107.15 | 107.19 | 106.88 | 107.09 | 8,225,538 | +0.09(+0.09%) |
Jun 29, 2020 | 106.90 | 107.00 | 106.85 | 107.00 | 3,882,679 | +0.09(+0.09%) |
Jun 26, 2020 | 106.89 | 106.97 | 106.75 | 106.90 | 6,273,810 | +0.13(+0.12%) |
Jun 25, 2020 | 106.84 | 106.85 | 106.71 | 106.78 | 5,214,024 | +0.13(+0.12%) |
Jun 24, 2020 | 106.62 | 106.75 | 106.54 | 106.65 | 5,563,695 | -0.02(-0.02%) |
Jun 23, 2020 | 106.70 | 106.74 | 106.61 | 106.67 | 4,405,998 | -0.02(-0.02%) |
Jun 22, 2020 | 106.89 | 106.89 | 106.65 | 106.69 | 3,803,656 | -0.03(-0.03%) |
Jun 19, 2020 | 106.71 | 106.87 | 106.66 | 106.71 | 3,220,469 | +0.04(+0.03%) |
Jun 18, 2020 | 106.79 | 106.79 | 106.57 | 106.68 | 3,705,563 | +0.11(+0.10%) |
Jun 17, 2020 | 106.66 | 106.68 | 106.42 | 106.57 | 4,079,919 | -0.09(-0.09%) |
Jun 16, 2020 | 106.88 | 106.89 | 106.52 | 106.66 | 5,880,779 | -0.21(-0.19%) |
Jun 15, 2020 | 106.64 | 106.88 | 106.54 | 106.87 | 6,479,761 | +0.35(+0.33%) |
Jun 12, 2020 | 106.53 | 106.62 | 106.39 | 106.52 | 5,046,733 | +0.11(+0.10%) |
Jun 11, 2020 | 106.65 | 106.71 | 106.38 | 106.41 | 8,211,556 | -0.18(-0.17%) |
Jun 10, 2020 | 106.22 | 106.61 | 106.16 | 106.59 | 5,167,284 | +0.43(+0.41%) |
Jun 09, 2020 | 106.27 | 106.29 | 106.15 | 106.15 | 6,084,892 | +0.14(+0.13%) |
Jun 08, 2020 | 105.82 | 106.09 | 105.76 | 106.02 | 9,440,296 | +0.12(+0.11%) |
Jun 05, 2020 | 105.76 | 105.91 | 105.52 | 105.90 | 5,702,992 | +0.06(+0.06%) |
Jun 04, 2020 | 106.23 | 106.26 | 105.83 | 105.83 | 5,522,345 | -0.32(-0.30%) |
Jun 03, 2020 | 106.22 | 106.36 | 106.04 | 106.15 | 6,743,461 | -0.26(-0.25%) |
Jun 02, 2020 | 106.33 | 106.42 | 106.27 | 106.42 | 4,732,222 | +0.09(+0.08%) |
Jun 01, 2020 | 106.31 | 106.35 | 106.21 | 106.33 | 6,159,707 | -0.06(-0.06%) |
May 29, 2020 | 106.19 | 106.44 | 106.09 | 106.39 | 10,205,827 | +0.28(+0.26%) |
May 28, 2020 | 105.92 | 106.11 | 105.92 | 106.10 | 12,444,651 | -0.07(-0.07%) |
May 27, 2020 | 106.25 | 106.28 | 106.07 | 106.18 | 5,278,295 | +0.15(+0.15%) |
May 26, 2020 | 106.14 | 106.19 | 106.01 | 106.02 | 6,817,463 | -0.17(-0.16%) |
May 22, 2020 | 106.34 | 106.34 | 106.15 | 106.19 | 3,089,860 | +0.05(+0.05%) |
May 21, 2020 | 106.11 | 106.23 | 106.09 | 106.14 | 5,688,411 | +0.08(+0.08%) |
May 20, 2020 | 105.82 | 106.10 | 105.80 | 106.06 | 5,064,147 | +0.27(+0.26%) |
May 19, 2020 | 105.72 | 105.82 | 105.62 | 105.79 | 5,451,471 | +0.12(+0.11%) |
May 18, 2020 | 105.77 | 105.88 | 105.49 | 105.67 | 5,570,482 | -0.15(-0.15%) |
May 15, 2020 | 105.83 | 105.88 | 105.71 | 105.82 | 6,522,435 | +0.06(+0.06%) |
May 14, 2020 | 105.72 | 105.77 | 105.54 | 105.76 | 6,302,372 | +0.33(+0.31%) |
May 13, 2020 | 105.46 | 105.58 | 105.30 | 105.44 | 4,894,593 | +0.17(+0.16%) |
May 12, 2020 | 105.31 | 105.43 | 105.10 | 105.26 | 6,559,560 | +0.27(+0.26%) |
May 11, 2020 | 105.25 | 105.28 | 104.95 | 104.99 | 5,805,339 | -0.32(-0.30%) |
May 08, 2020 | 105.51 | 105.58 | 105.21 | 105.31 | 3,973,024 | -0.28(-0.27%) |
May 07, 2020 | 105.44 | 105.59 | 105.27 | 105.59 | 4,187,623 | +0.33(+0.31%) |
May 06, 2020 | 105.29 | 105.53 | 105.16 | 105.26 | 7,072,117 | -0.42(-0.40%) |
May 05, 2020 | 105.76 | 105.77 | 105.62 | 105.69 | 5,099,838 | -0.08(-0.08%) |
May 04, 2020 | 105.70 | 105.88 | 105.68 | 105.77 | 4,074,192 | +0.09(+0.09%) |
May 01, 2020 | 105.77 | 105.89 | 105.50 | 105.68 | 6,745,383 | +0.00(+0.00%) |
Apr 30, 2020 | 105.93 | 106.03 | 105.65 | 105.67 | 11,621,438 | -0.23(-0.22%) |
Apr 29, 2020 | 105.84 | 106.02 | 105.76 | 105.91 | 5,156,487 | +0.07(+0.07%) |
Apr 28, 2020 | 105.83 | 105.99 | 105.69 | 105.84 | 6,526,656 | +0.41(+0.39%) |
Apr 27, 2020 | 105.77 | 105.91 | 105.42 | 105.42 | 6,179,272 | -0.49(-0.46%) |
Apr 24, 2020 | 105.78 | 105.94 | 105.76 | 105.91 | 3,504,008 | -0.05(-0.05%) |
Apr 23, 2020 | 105.88 | 105.99 | 105.75 | 105.96 | 4,799,425 | +0.25(+0.24%) |
Apr 22, 2020 | 105.73 | 105.80 | 105.53 | 105.71 | 5,149,736 | +0.00(+0.00%) |
Apr 21, 2020 | 105.97 | 105.98 | 105.65 | 105.71 | 5,164,433 | +0.05(+0.05%) |
Apr 20, 2020 | 105.72 | 105.84 | 105.53 | 105.66 | 4,263,966 | -0.15(-0.14%) |
Apr 17, 2020 | 106.05 | 106.14 | 105.61 | 105.81 | 5,485,007 | -0.13(-0.12%) |
Apr 16, 2020 | 105.75 | 106.06 | 105.75 | 105.94 | 5,257,747 | +0.14(+0.13%) |
Apr 15, 2020 | 105.61 | 105.86 | 105.32 | 105.80 | 4,839,644 | +0.43(+0.41%) |
Apr 14, 2020 | 105.58 | 105.58 | 105.21 | 105.37 | 6,102,090 | +0.05(+0.05%) |
Apr 13, 2020 | 105.67 | 105.74 | 105.16 | 105.31 | 6,358,723 | -0.50(-0.47%) |
Apr 09, 2020 | 105.13 | 105.81 | 104.83 | 105.81 | 6,187,781 | +1.30(+1.24%) |
Apr 08, 2020 | 104.41 | 104.65 | 104.28 | 104.51 | 5,179,605 | +0.10(+0.10%) |
Apr 07, 2020 | 104.33 | 104.45 | 104.10 | 104.41 | 8,581,273 | +0.14(+0.14%) |
Apr 06, 2020 | 103.80 | 104.33 | 103.80 | 104.27 | 9,372,219 | +0.51(+0.49%) |
Apr 03, 2020 | 103.73 | 103.89 | 103.13 | 103.76 | 10,844,795 | +0.07(+0.07%) |
Apr 02, 2020 | 103.80 | 103.98 | 103.51 | 103.69 | 12,815,909 | +0.15(+0.15%) |