Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 111.28 | 113.49 | 111.28 | 113.18 | 353,616 | +1.67(+1.50%) |
Jun 29, 2020 | 110.18 | 111.68 | 108.73 | 111.50 | 685,250 | +2.42(+2.21%) |
Jun 26, 2020 | 111.19 | 111.61 | 109.08 | 109.09 | 470,271 | -2.68(-2.40%) |
Jun 25, 2020 | 109.64 | 111.80 | 108.85 | 111.77 | 229,062 | +1.71(+1.55%) |
Jun 24, 2020 | 112.65 | 112.83 | 108.81 | 110.06 | 293,864 | -3.61(-3.18%) |
Jun 23, 2020 | 114.50 | 114.83 | 113.50 | 113.67 | 298,119 | +0.26(+0.23%) |
Jun 22, 2020 | 112.28 | 113.47 | 111.35 | 113.42 | 358,019 | +0.93(+0.82%) |
Jun 19, 2020 | 114.53 | 114.80 | 111.80 | 112.49 | 268,501 | -0.63(-0.56%) |
Jun 18, 2020 | 111.98 | 113.86 | 111.70 | 113.12 | 272,876 | +0.32(+0.29%) |
Jun 17, 2020 | 114.25 | 114.35 | 112.64 | 112.80 | 309,043 | -1.12(-0.99%) |
Jun 16, 2020 | 115.74 | 115.74 | 111.72 | 113.92 | 238,647 | +2.18(+1.95%) |
Jun 15, 2020 | 106.65 | 112.13 | 106.23 | 111.74 | 288,946 | +2.34(+2.14%) |
Jun 12, 2020 | 111.39 | 111.51 | 106.65 | 109.39 | 386,122 | +1.92(+1.78%) |
Jun 11, 2020 | 110.78 | 111.50 | 107.22 | 107.48 | 335,932 | -7.50(-6.52%) |
Jun 10, 2020 | 117.13 | 117.27 | 114.44 | 114.98 | 890,969 | -2.01(-1.72%) |
Jun 09, 2020 | 117.64 | 117.96 | 116.29 | 116.99 | 389,445 | -2.28(-1.91%) |
Jun 08, 2020 | 118.21 | 119.27 | 117.80 | 119.27 | 438,182 | +2.53(+2.17%) |
Jun 05, 2020 | 117.16 | 118.19 | 116.27 | 116.73 | 597,125 | +3.24(+2.86%) |
Jun 04, 2020 | 113.33 | 114.22 | 112.42 | 113.49 | 910,393 | -0.41(-0.36%) |
Jun 03, 2020 | 112.77 | 114.36 | 112.70 | 113.90 | 396,480 | +2.53(+2.28%) |
Jun 02, 2020 | 110.91 | 111.49 | 109.96 | 111.37 | 599,849 | +0.96(+0.87%) |
Jun 01, 2020 | 108.99 | 110.99 | 108.81 | 110.40 | 472,435 | +1.61(+1.48%) |
May 29, 2020 | 107.94 | 108.96 | 106.99 | 108.79 | 728,910 | +0.27(+0.25%) |
May 28, 2020 | 110.88 | 110.88 | 108.12 | 108.53 | 1,463,949 | -1.32(-1.21%) |
May 27, 2020 | 109.29 | 109.98 | 106.18 | 109.85 | 433,246 | +2.25(+2.09%) |
May 26, 2020 | 108.45 | 108.70 | 107.43 | 107.60 | 435,100 | +2.65(+2.52%) |
May 22, 2020 | 104.81 | 105.08 | 103.75 | 104.95 | 927,952 | +0.41(+0.39%) |
May 21, 2020 | 104.37 | 104.94 | 103.20 | 104.54 | 1,383,239 | +0.25(+0.24%) |
May 20, 2020 | 103.86 | 104.81 | 103.53 | 104.29 | 715,173 | +2.28(+2.23%) |
May 19, 2020 | 102.81 | 104.06 | 102.01 | 102.02 | 345,823 | -1.22(-1.18%) |
May 18, 2020 | 101.94 | 103.60 | 101.83 | 103.24 | 368,754 | +4.86(+4.94%) |
May 15, 2020 | 96.51 | 98.64 | 95.92 | 98.38 | 1,535,990 | +1.19(+1.23%) |
May 14, 2020 | 94.12 | 97.23 | 92.75 | 97.18 | 344,370 | +0.95(+0.99%) |
May 13, 2020 | 98.76 | 99.10 | 94.79 | 96.23 | 453,647 | -3.24(-3.26%) |
May 12, 2020 | 103.07 | 103.40 | 99.47 | 99.47 | 531,174 | -3.28(-3.19%) |
May 11, 2020 | 101.70 | 103.47 | 101.32 | 102.75 | 2,585,910 | -0.09(-0.09%) |
May 08, 2020 | 101.30 | 102.99 | 100.77 | 102.84 | 778,435 | +3.14(+3.15%) |
May 07, 2020 | 99.08 | 100.54 | 99.08 | 99.70 | 405,368 | +1.96(+2.01%) |
May 06, 2020 | 98.72 | 99.04 | 97.46 | 97.74 | 318,667 | -0.30(-0.30%) |
May 05, 2020 | 98.65 | 100.03 | 97.76 | 98.03 | 453,365 | +1.01(+1.04%) |
May 04, 2020 | 95.37 | 97.17 | 94.65 | 97.02 | 294,844 | +0.56(+0.58%) |
May 01, 2020 | 97.96 | 98.10 | 95.27 | 96.46 | 317,816 | -3.41(-3.42%) |
Apr 30, 2020 | 101.53 | 101.70 | 99.87 | 99.87 | 388,072 | -2.97(-2.89%) |
Apr 29, 2020 | 101.23 | 103.48 | 100.45 | 102.84 | 392,909 | +4.33(+4.39%) |
Apr 28, 2020 | 100.16 | 100.55 | 97.54 | 98.52 | 352,180 | +0.51(+0.53%) |
Apr 27, 2020 | 95.39 | 98.57 | 95.34 | 98.00 | 435,154 | +3.63(+3.85%) |
Apr 24, 2020 | 93.73 | 94.89 | 92.73 | 94.37 | 297,146 | +1.31(+1.40%) |
Apr 23, 2020 | 92.94 | 94.59 | 92.66 | 93.07 | 496,512 | +0.68(+0.73%) |
Apr 22, 2020 | 92.73 | 92.94 | 91.63 | 92.39 | 324,011 | +1.68(+1.85%) |
Apr 21, 2020 | 91.40 | 92.45 | 89.96 | 90.71 | 517,735 | -2.82(-3.02%) |
Apr 20, 2020 | 92.93 | 95.12 | 92.67 | 93.53 | 511,448 | -1.11(-1.17%) |
Apr 17, 2020 | 94.35 | 94.90 | 93.38 | 94.64 | 600,378 | +3.57(+3.92%) |
Apr 16, 2020 | 91.48 | 91.76 | 89.60 | 91.07 | 533,678 | -0.02(-0.02%) |
Apr 15, 2020 | 91.23 | 91.89 | 90.52 | 91.08 | 595,343 | -3.15(-3.34%) |
Apr 14, 2020 | 94.36 | 95.38 | 93.10 | 94.23 | 594,903 | +2.42(+2.64%) |
Apr 13, 2020 | 93.38 | 93.98 | 90.36 | 91.81 | 654,554 | -2.05(-2.18%) |
Apr 09, 2020 | 92.82 | 95.02 | 92.16 | 93.86 | 660,080 | +3.36(+3.72%) |
Apr 08, 2020 | 87.37 | 90.82 | 87.05 | 90.49 | 558,144 | +4.16(+4.82%) |
Apr 07, 2020 | 89.13 | 90.47 | 86.22 | 86.33 | 830,214 | +0.42(+0.49%) |
Apr 06, 2020 | 82.73 | 86.22 | 82.67 | 85.91 | 2,111,931 | +6.41(+8.07%) |
Apr 03, 2020 | 81.24 | 82.23 | 78.37 | 79.50 | 535,849 | -2.23(-2.73%) |
Apr 02, 2020 | 80.46 | 83.55 | 79.64 | 81.73 | 419,156 | +0.65(+0.80%) |