Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 107.82 | 109.24 | 107.27 | 108.78 | 4,006,557 | +1.23(+1.15%) |
Jun 29, 2020 | 106.56 | 108.19 | 105.91 | 107.54 | 3,593,107 | +1.41(+1.32%) |
Jun 26, 2020 | 108.84 | 109.43 | 105.89 | 106.14 | 7,354,730 | -2.53(-2.33%) |
Jun 25, 2020 | 108.29 | 108.79 | 107.29 | 108.67 | 3,042,523 | +0.08(+0.08%) |
Jun 24, 2020 | 109.90 | 110.64 | 107.60 | 108.58 | 4,609,869 | -1.34(-1.22%) |
Jun 23, 2020 | 111.59 | 112.86 | 109.98 | 109.93 | 4,748,479 | -1.12(-1.00%) |
Jun 22, 2020 | 109.29 | 111.66 | 108.02 | 111.04 | 5,150,029 | +1.70(+1.55%) |
Jun 19, 2020 | 109.02 | 111.50 | 108.14 | 109.35 | 13,899,974 | +2.96(+2.78%) |
Jun 18, 2020 | 107.24 | 107.26 | 106.00 | 106.39 | 3,593,285 | -0.88(-0.82%) |
Jun 17, 2020 | 108.36 | 108.36 | 106.83 | 107.27 | 4,199,317 | -0.85(-0.79%) |
Jun 16, 2020 | 109.24 | 110.05 | 106.32 | 108.12 | 5,666,098 | +0.96(+0.90%) |
Jun 15, 2020 | 104.72 | 107.65 | 104.51 | 107.16 | 5,065,252 | +1.13(+1.07%) |
Jun 12, 2020 | 108.46 | 108.61 | 104.13 | 106.03 | 5,461,334 | -1.01(-0.94%) |
Jun 11, 2020 | 107.54 | 109.69 | 106.83 | 107.03 | 5,517,621 | -1.80(-1.66%) |
Jun 10, 2020 | 109.52 | 110.82 | 108.64 | 108.84 | 4,027,992 | -0.65(-0.60%) |
Jun 09, 2020 | 111.14 | 111.31 | 109.10 | 109.49 | 3,222,623 | -1.50(-1.35%) |
Jun 08, 2020 | 109.57 | 111.07 | 109.36 | 110.99 | 3,944,664 | +0.76(+0.69%) |
Jun 05, 2020 | 110.12 | 111.12 | 108.55 | 110.23 | 5,048,321 | +1.42(+1.31%) |
Jun 04, 2020 | 110.54 | 111.33 | 108.43 | 108.80 | 4,368,852 | -1.61(-1.45%) |
Jun 03, 2020 | 108.06 | 110.92 | 107.30 | 110.41 | 6,411,165 | +2.61(+2.42%) |
Jun 02, 2020 | 108.53 | 109.55 | 107.20 | 107.80 | 5,668,638 | -0.58(-0.54%) |
Jun 01, 2020 | 109.25 | 109.51 | 107.77 | 108.38 | 6,638,499 | -2.58(-2.32%) |
May 29, 2020 | 107.70 | 111.36 | 107.17 | 110.95 | 9,599,727 | +3.54(+3.29%) |
May 28, 2020 | 106.99 | 109.06 | 106.54 | 107.42 | 6,767,001 | +0.93(+0.87%) |
May 27, 2020 | 104.88 | 106.53 | 103.61 | 106.49 | 9,106,270 | +1.79(+1.71%) |
May 26, 2020 | 107.75 | 108.80 | 104.13 | 104.70 | 8,016,333 | -1.86(-1.75%) |
May 22, 2020 | 107.78 | 108.26 | 106.28 | 106.56 | 5,405,545 | -1.08(-1.00%) |
May 21, 2020 | 108.50 | 109.17 | 106.70 | 107.64 | 8,397,653 | -0.86(-0.79%) |
May 20, 2020 | 112.55 | 113.29 | 108.19 | 108.50 | 14,212,939 | -3.21(-2.87%) |
May 19, 2020 | 113.47 | 114.25 | 111.35 | 111.72 | 8,713,809 | -1.24(-1.10%) |
May 18, 2020 | 111.21 | 113.27 | 110.77 | 112.96 | 7,030,642 | +3.84(+3.52%) |
May 15, 2020 | 108.58 | 110.66 | 108.08 | 109.11 | 9,259,674 | +0.90(+0.83%) |
May 14, 2020 | 106.41 | 109.01 | 105.67 | 108.21 | 6,246,155 | +0.72(+0.67%) |
May 13, 2020 | 107.77 | 108.83 | 106.59 | 107.49 | 5,184,126 | -0.23(-0.21%) |
May 12, 2020 | 109.17 | 110.93 | 107.72 | 107.72 | 5,425,950 | -0.71(-0.66%) |
May 11, 2020 | 105.40 | 108.93 | 104.59 | 108.43 | 6,645,692 | +3.92(+3.76%) |
May 08, 2020 | 103.49 | 105.41 | 102.96 | 104.50 | 4,729,924 | +2.23(+2.18%) |
May 07, 2020 | 103.54 | 104.02 | 102.04 | 102.28 | 4,089,845 | -0.20(-0.19%) |
May 06, 2020 | 101.85 | 104.31 | 101.55 | 102.47 | 5,445,059 | +1.64(+1.63%) |
May 05, 2020 | 100.78 | 102.29 | 99.67 | 100.83 | 4,655,181 | +0.05(+0.04%) |
May 04, 2020 | 97.29 | 101.08 | 97.11 | 100.79 | 5,074,408 | +3.14(+3.22%) |
May 01, 2020 | 98.21 | 98.77 | 95.72 | 97.65 | 5,088,043 | -1.36(-1.38%) |
Apr 30, 2020 | 100.22 | 100.33 | 98.24 | 99.01 | 5,286,397 | -2.13(-2.11%) |
Apr 29, 2020 | 102.40 | 102.89 | 99.34 | 101.14 | 5,463,431 | +0.09(+0.09%) |
Apr 28, 2020 | 100.61 | 102.74 | 99.34 | 101.05 | 5,436,238 | +1.91(+1.93%) |
Apr 27, 2020 | 98.05 | 100.33 | 97.90 | 99.14 | 4,810,694 | +1.86(+1.91%) |
Apr 24, 2020 | 94.28 | 97.84 | 93.70 | 97.28 | 6,752,949 | +3.57(+3.81%) |
Apr 23, 2020 | 90.85 | 95.18 | 90.67 | 93.70 | 18,294,908 | -2.69(-2.79%) |
Apr 22, 2020 | 97.61 | 97.92 | 96.01 | 96.39 | 3,275,718 | -0.05(-0.06%) |
Apr 21, 2020 | 97.67 | 97.67 | 95.55 | 96.45 | 5,009,375 | -1.88(-1.91%) |
Apr 20, 2020 | 101.50 | 101.50 | 98.09 | 98.32 | 5,904,318 | -4.01(-3.91%) |
Apr 17, 2020 | 100.06 | 102.92 | 97.83 | 102.33 | 8,443,016 | +3.72(+3.77%) |
Apr 16, 2020 | 96.54 | 99.14 | 96.22 | 98.61 | 6,591,499 | +2.76(+2.88%) |
Apr 15, 2020 | 98.12 | 98.34 | 94.96 | 95.85 | 4,682,363 | -1.93(-1.97%) |
Apr 14, 2020 | 97.88 | 99.16 | 95.53 | 97.78 | 5,577,381 | +3.34(+3.53%) |
Apr 13, 2020 | 94.01 | 95.07 | 92.85 | 94.44 | 3,585,965 | +0.43(+0.46%) |
Apr 09, 2020 | 92.03 | 94.58 | 91.57 | 94.01 | 7,836,840 | -0.39(-0.41%) |
Apr 08, 2020 | 90.54 | 95.35 | 90.22 | 94.40 | 8,359,968 | +5.75(+6.48%) |
Apr 07, 2020 | 89.09 | 91.72 | 87.54 | 88.65 | 7,314,350 | +0.68(+0.77%) |
Apr 06, 2020 | 84.10 | 88.25 | 83.12 | 87.97 | 7,876,197 | +4.46(+5.34%) |
Apr 03, 2020 | 84.38 | 84.93 | 81.35 | 83.52 | 7,554,090 | -1.61(-1.90%) |
Apr 02, 2020 | 85.05 | 86.31 | 83.11 | 85.13 | 6,571,288 | -0.82(-0.96%) |