Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 110.13 | 111.21 | 109.61 | 110.63 | 328,586 | +0.48(+0.44%) |
Jun 29, 2020 | 108.79 | 110.15 | 107.80 | 110.15 | 166,964 | +2.04(+1.89%) |
Jun 26, 2020 | 109.12 | 110.14 | 107.34 | 108.11 | 299,701 | -1.11(-1.02%) |
Jun 25, 2020 | 110.40 | 110.40 | 107.89 | 109.22 | 374,424 | -1.25(-1.13%) |
Jun 24, 2020 | 110.73 | 111.09 | 109.14 | 110.47 | 532,603 | -0.99(-0.89%) |
Jun 23, 2020 | 113.68 | 113.89 | 111.20 | 111.46 | 241,808 | -1.22(-1.09%) |
Jun 22, 2020 | 111.65 | 113.30 | 110.58 | 112.69 | 189,390 | +1.19(+1.07%) |
Jun 19, 2020 | 115.46 | 116.02 | 111.50 | 111.50 | 213,071 | -3.24(-2.83%) |
Jun 18, 2020 | 114.14 | 114.84 | 113.51 | 114.74 | 145,368 | -0.01(-0.01%) |
Jun 17, 2020 | 115.64 | 115.64 | 113.81 | 114.75 | 241,160 | -0.57(-0.49%) |
Jun 16, 2020 | 117.42 | 118.16 | 114.63 | 115.32 | 243,715 | +0.69(+0.60%) |
Jun 15, 2020 | 111.72 | 115.48 | 110.78 | 114.63 | 226,992 | +0.85(+0.75%) |
Jun 12, 2020 | 116.30 | 116.33 | 112.27 | 113.78 | 326,777 | -0.22(-0.19%) |
Jun 11, 2020 | 116.78 | 116.78 | 113.23 | 114.00 | 390,593 | -4.92(-4.14%) |
Jun 10, 2020 | 119.84 | 120.46 | 118.57 | 118.92 | 262,013 | -0.88(-0.73%) |
Jun 09, 2020 | 121.28 | 121.28 | 118.54 | 119.80 | 230,216 | -2.46(-2.01%) |
Jun 08, 2020 | 119.58 | 122.64 | 119.00 | 122.26 | 537,218 | +3.01(+2.52%) |
Jun 05, 2020 | 118.71 | 121.43 | 118.71 | 119.25 | 257,447 | +1.80(+1.53%) |
Jun 04, 2020 | 119.13 | 119.13 | 116.03 | 117.45 | 579,092 | -2.15(-1.80%) |
Jun 03, 2020 | 118.74 | 120.45 | 118.74 | 119.60 | 250,030 | +1.58(+1.34%) |
Jun 02, 2020 | 117.64 | 118.22 | 116.68 | 118.03 | 275,566 | +0.61(+0.52%) |
Jun 01, 2020 | 116.33 | 118.10 | 115.54 | 117.42 | 243,237 | +1.14(+0.98%) |
May 29, 2020 | 115.25 | 116.72 | 114.47 | 116.27 | 618,437 | +0.92(+0.80%) |
May 28, 2020 | 113.71 | 115.84 | 113.69 | 115.35 | 231,569 | +3.06(+2.73%) |
May 27, 2020 | 112.87 | 113.04 | 110.81 | 112.29 | 228,737 | +1.28(+1.15%) |
May 26, 2020 | 112.20 | 112.98 | 110.83 | 111.01 | 180,128 | +0.89(+0.81%) |
May 22, 2020 | 108.98 | 110.12 | 108.62 | 110.12 | 111,334 | +1.24(+1.14%) |
May 21, 2020 | 109.61 | 110.33 | 108.75 | 108.88 | 149,627 | -1.11(-1.01%) |
May 20, 2020 | 110.31 | 111.10 | 109.60 | 109.98 | 244,144 | +0.73(+0.67%) |
May 19, 2020 | 110.53 | 110.90 | 109.20 | 109.25 | 262,899 | -1.85(-1.67%) |
May 18, 2020 | 109.14 | 111.77 | 109.14 | 111.10 | 281,568 | +4.67(+4.38%) |
May 15, 2020 | 107.12 | 107.12 | 104.77 | 106.43 | 253,043 | -1.28(-1.19%) |
May 14, 2020 | 105.58 | 108.01 | 103.94 | 107.72 | 246,377 | +0.99(+0.93%) |
May 13, 2020 | 107.33 | 107.36 | 105.48 | 106.73 | 231,990 | -1.05(-0.98%) |
May 12, 2020 | 109.21 | 109.62 | 107.63 | 107.78 | 218,374 | -1.18(-1.08%) |
May 11, 2020 | 108.71 | 109.48 | 107.11 | 108.96 | 190,413 | -0.67(-0.61%) |
May 08, 2020 | 108.62 | 109.93 | 108.17 | 109.63 | 221,201 | +2.36(+2.20%) |
May 07, 2020 | 107.86 | 108.67 | 107.05 | 107.28 | 387,268 | +0.66(+0.62%) |
May 06, 2020 | 110.87 | 110.94 | 106.60 | 106.61 | 210,251 | -3.93(-3.56%) |
May 05, 2020 | 110.22 | 111.75 | 110.02 | 110.54 | 159,760 | +1.12(+1.02%) |
May 04, 2020 | 108.16 | 109.82 | 107.59 | 109.43 | 233,288 | +0.56(+0.51%) |
May 01, 2020 | 110.13 | 110.13 | 108.21 | 108.87 | 222,782 | -2.60(-2.34%) |
Apr 30, 2020 | 113.62 | 113.64 | 110.77 | 111.47 | 212,542 | -3.02(-2.64%) |
Apr 29, 2020 | 117.18 | 117.18 | 113.91 | 114.49 | 276,310 | -0.65(-0.56%) |
Apr 28, 2020 | 116.18 | 117.46 | 114.68 | 115.14 | 186,841 | +0.51(+0.45%) |
Apr 27, 2020 | 113.87 | 115.40 | 113.58 | 114.63 | 209,509 | +1.36(+1.20%) |
Apr 24, 2020 | 113.08 | 113.81 | 111.45 | 113.27 | 217,475 | +0.64(+0.57%) |
Apr 23, 2020 | 114.67 | 115.05 | 112.04 | 112.63 | 234,797 | -1.74(-1.52%) |
Apr 22, 2020 | 113.23 | 115.31 | 112.61 | 114.37 | 145,709 | +3.01(+2.70%) |
Apr 21, 2020 | 110.69 | 112.33 | 110.06 | 111.36 | 214,644 | -1.50(-1.33%) |
Apr 20, 2020 | 116.10 | 116.39 | 112.79 | 112.86 | 252,525 | -4.75(-4.04%) |
Apr 17, 2020 | 116.42 | 118.13 | 114.82 | 117.61 | 269,416 | +3.83(+3.36%) |
Apr 16, 2020 | 114.25 | 114.67 | 112.66 | 113.78 | 171,817 | +0.07(+0.06%) |
Apr 15, 2020 | 115.00 | 115.69 | 113.25 | 113.71 | 226,895 | -4.22(-3.58%) |
Apr 14, 2020 | 117.25 | 118.04 | 116.01 | 117.93 | 248,487 | +3.19(+2.78%) |
Apr 13, 2020 | 118.22 | 118.22 | 113.53 | 114.74 | 479,208 | -3.75(-3.17%) |
Apr 09, 2020 | 114.88 | 119.99 | 114.72 | 118.50 | 460,017 | +5.43(+4.80%) |
Apr 08, 2020 | 108.14 | 114.03 | 107.28 | 113.07 | 281,736 | +5.55(+5.16%) |
Apr 07, 2020 | 112.06 | 112.08 | 107.27 | 107.51 | 496,181 | -1.20(-1.10%) |
Apr 06, 2020 | 104.17 | 109.77 | 104.17 | 108.71 | 340,872 | +7.78(+7.71%) |
Apr 03, 2020 | 103.91 | 104.72 | 100.22 | 100.92 | 252,591 | -3.71(-3.55%) |
Apr 02, 2020 | 100.93 | 105.25 | 100.51 | 104.64 | 284,820 | +3.11(+3.06%) |