Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 106.78 | 110.16 | 106.43 | 109.92 | 576,461 | +2.87(+2.68%) |
Jun 29, 2020 | 105.60 | 107.52 | 104.58 | 107.05 | 397,169 | +1.64(+1.56%) |
Jun 26, 2020 | 109.41 | 111.44 | 104.19 | 105.41 | 1,470,989 | -5.26(-4.75%) |
Jun 25, 2020 | 108.64 | 111.02 | 104.87 | 110.67 | 402,412 | +1.14(+1.05%) |
Jun 24, 2020 | 109.70 | 111.45 | 108.13 | 109.53 | 737,283 | -1.10(-0.99%) |
Jun 23, 2020 | 109.49 | 112.23 | 108.77 | 110.62 | 477,697 | +2.05(+1.89%) |
Jun 22, 2020 | 106.35 | 109.10 | 105.29 | 108.57 | 295,926 | +0.89(+0.83%) |
Jun 19, 2020 | 108.47 | 111.24 | 106.75 | 107.68 | 862,669 | +1.88(+1.78%) |
Jun 18, 2020 | 108.88 | 109.10 | 105.71 | 105.80 | 650,397 | -0.74(-0.69%) |
Jun 17, 2020 | 106.50 | 108.14 | 105.67 | 106.53 | 290,497 | +1.70(+1.62%) |
Jun 16, 2020 | 106.90 | 108.03 | 104.73 | 104.84 | 497,582 | +2.14(+2.09%) |
Jun 15, 2020 | 99.69 | 103.87 | 97.85 | 102.69 | 356,901 | +1.74(+1.72%) |
Jun 12, 2020 | 102.89 | 105.25 | 99.26 | 100.95 | 328,317 | +1.42(+1.42%) |
Jun 11, 2020 | 105.31 | 105.71 | 99.28 | 99.54 | 438,568 | -9.82(-8.98%) |
Jun 10, 2020 | 110.74 | 111.76 | 109.20 | 109.36 | 266,921 | -0.33(-0.30%) |
Jun 09, 2020 | 109.24 | 111.23 | 109.02 | 109.69 | 338,913 | -1.56(-1.40%) |
Jun 08, 2020 | 111.48 | 111.97 | 109.32 | 111.25 | 280,623 | +0.54(+0.49%) |
Jun 05, 2020 | 112.15 | 113.43 | 110.19 | 110.71 | 384,049 | +0.92(+0.84%) |
Jun 04, 2020 | 104.65 | 110.59 | 104.64 | 109.79 | 726,667 | +3.79(+3.57%) |
Jun 03, 2020 | 102.15 | 106.73 | 102.15 | 106.00 | 430,645 | +4.36(+4.29%) |
Jun 02, 2020 | 101.45 | 102.16 | 99.62 | 101.64 | 333,320 | +0.50(+0.50%) |
Jun 01, 2020 | 102.01 | 103.17 | 100.14 | 101.14 | 378,767 | -1.40(-1.36%) |
May 29, 2020 | 100.95 | 103.19 | 99.62 | 102.54 | 307,816 | +2.32(+2.31%) |
May 28, 2020 | 102.78 | 104.21 | 99.42 | 100.22 | 363,168 | -2.83(-2.75%) |
May 27, 2020 | 102.70 | 103.16 | 98.36 | 103.05 | 212,548 | +1.81(+1.79%) |
May 26, 2020 | 100.58 | 102.96 | 100.29 | 101.23 | 285,336 | +4.61(+4.77%) |
May 22, 2020 | 97.21 | 97.60 | 95.31 | 96.62 | 155,350 | -0.24(-0.25%) |
May 21, 2020 | 98.74 | 100.06 | 96.03 | 96.87 | 259,939 | -2.27(-2.29%) |
May 20, 2020 | 98.21 | 100.60 | 97.34 | 99.14 | 278,243 | +3.53(+3.69%) |
May 19, 2020 | 94.17 | 98.63 | 94.04 | 95.61 | 273,970 | +1.31(+1.39%) |
May 18, 2020 | 92.64 | 95.05 | 89.62 | 94.30 | 347,234 | +4.72(+5.27%) |
May 15, 2020 | 90.97 | 91.79 | 89.13 | 89.59 | 320,289 | -4.46(-4.74%) |
May 14, 2020 | 89.90 | 94.18 | 87.79 | 94.04 | 353,231 | +2.72(+2.98%) |
May 13, 2020 | 93.75 | 94.83 | 89.12 | 91.32 | 499,932 | -2.65(-2.82%) |
May 12, 2020 | 98.36 | 99.19 | 93.87 | 93.97 | 243,717 | -3.46(-3.55%) |
May 11, 2020 | 96.70 | 98.56 | 96.43 | 97.43 | 334,604 | -1.09(-1.11%) |
May 08, 2020 | 95.18 | 98.56 | 94.93 | 98.53 | 271,673 | +5.05(+5.40%) |
May 07, 2020 | 94.08 | 95.39 | 93.21 | 93.48 | 237,290 | +1.07(+1.15%) |
May 06, 2020 | 92.95 | 94.47 | 92.07 | 92.41 | 238,709 | +0.21(+0.23%) |
May 05, 2020 | 91.17 | 95.35 | 90.60 | 92.20 | 404,343 | +3.37(+3.80%) |
May 04, 2020 | 88.18 | 89.96 | 87.30 | 88.83 | 282,328 | -0.28(-0.32%) |
May 01, 2020 | 93.54 | 93.65 | 88.13 | 89.11 | 640,889 | -7.99(-8.23%) |
Apr 30, 2020 | 102.79 | 104.76 | 96.60 | 97.10 | 547,890 | -7.48(-7.15%) |
Apr 29, 2020 | 97.85 | 107.30 | 96.88 | 104.58 | 1,186,652 | +9.88(+10.43%) |
Apr 28, 2020 | 95.27 | 97.84 | 93.63 | 94.70 | 516,302 | +1.62(+1.74%) |
Apr 27, 2020 | 90.41 | 93.57 | 89.87 | 93.08 | 209,051 | +3.60(+4.03%) |
Apr 24, 2020 | 89.30 | 89.67 | 86.73 | 89.48 | 178,053 | +1.05(+1.18%) |
Apr 23, 2020 | 88.24 | 89.97 | 87.69 | 88.43 | 316,620 | +0.16(+0.19%) |
Apr 22, 2020 | 85.27 | 88.84 | 84.81 | 88.27 | 365,111 | +5.73(+6.94%) |
Apr 21, 2020 | 86.46 | 87.90 | 82.08 | 82.54 | 361,719 | -5.56(-6.31%) |
Apr 20, 2020 | 87.93 | 89.49 | 87.12 | 88.10 | 421,629 | -1.74(-1.94%) |
Apr 17, 2020 | 90.78 | 90.78 | 88.28 | 89.85 | 403,071 | +2.02(+2.31%) |
Apr 16, 2020 | 84.07 | 88.32 | 81.91 | 87.82 | 524,289 | +5.09(+6.15%) |
Apr 15, 2020 | 83.69 | 86.53 | 81.58 | 82.74 | 302,773 | -4.68(-5.35%) |
Apr 14, 2020 | 86.61 | 88.65 | 85.52 | 87.42 | 271,464 | +3.37(+4.01%) |
Apr 13, 2020 | 82.34 | 84.64 | 81.38 | 84.04 | 337,319 | +0.22(+0.27%) |
Apr 09, 2020 | 89.72 | 90.55 | 83.12 | 83.82 | 508,045 | -3.24(-3.72%) |
Apr 08, 2020 | 85.33 | 87.53 | 83.58 | 87.06 | 372,807 | +3.54(+4.23%) |
Apr 07, 2020 | 84.84 | 87.69 | 82.88 | 83.52 | 448,431 | +0.88(+1.07%) |
Apr 06, 2020 | 76.34 | 83.14 | 75.17 | 82.64 | 335,899 | +10.00(+13.76%) |
Apr 03, 2020 | 75.24 | 75.88 | 71.93 | 72.64 | 414,838 | -2.73(-3.62%) |
Apr 02, 2020 | 71.30 | 77.26 | 71.30 | 75.37 | 379,987 | +0.62(+0.83%) |