Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 103.35 | 105.20 | 103.01 | 104.80 | 1,593,722 | +1.06(+1.02%) |
Jun 29, 2020 | 103.28 | 104.22 | 101.89 | 103.74 | 1,263,663 | +1.75(+1.71%) |
Jun 26, 2020 | 104.08 | 105.14 | 101.58 | 102.00 | 2,737,616 | -3.33(-3.16%) |
Jun 25, 2020 | 103.42 | 105.52 | 102.48 | 105.32 | 1,318,943 | +1.62(+1.56%) |
Jun 24, 2020 | 105.30 | 105.39 | 102.37 | 103.71 | 3,291,276 | -3.06(-2.87%) |
Jun 23, 2020 | 108.31 | 108.85 | 106.58 | 106.77 | 1,876,061 | -0.04(-0.03%) |
Jun 22, 2020 | 105.91 | 107.30 | 105.01 | 106.80 | 2,140,508 | -0.30(-0.28%) |
Jun 19, 2020 | 108.20 | 108.20 | 105.90 | 107.11 | 5,174,875 | +0.47(+0.44%) |
Jun 18, 2020 | 104.64 | 107.14 | 104.30 | 106.64 | 1,209,115 | +1.13(+1.07%) |
Jun 17, 2020 | 107.34 | 107.34 | 105.25 | 105.51 | 1,445,484 | -1.22(-1.14%) |
Jun 16, 2020 | 109.76 | 109.76 | 104.91 | 106.73 | 1,681,639 | +1.19(+1.13%) |
Jun 15, 2020 | 100.62 | 106.47 | 99.39 | 105.54 | 2,113,769 | +1.40(+1.34%) |
Jun 12, 2020 | 105.42 | 106.18 | 101.59 | 104.14 | 2,051,471 | +2.55(+2.51%) |
Jun 11, 2020 | 106.97 | 107.87 | 101.42 | 101.58 | 3,853,707 | -9.58(-8.62%) |
Jun 10, 2020 | 113.71 | 114.55 | 111.16 | 111.17 | 3,675,423 | -4.08(-3.54%) |
Jun 09, 2020 | 114.21 | 116.69 | 113.87 | 115.25 | 3,128,991 | -1.59(-1.36%) |
Jun 08, 2020 | 114.10 | 116.96 | 113.75 | 116.84 | 3,470,279 | +3.32(+2.93%) |
Jun 05, 2020 | 110.69 | 114.36 | 109.70 | 113.52 | 3,428,573 | +5.81(+5.39%) |
Jun 04, 2020 | 104.04 | 107.72 | 103.10 | 107.71 | 1,857,272 | +3.22(+3.08%) |
Jun 03, 2020 | 103.17 | 104.97 | 102.71 | 104.49 | 1,943,646 | +3.17(+3.13%) |
Jun 02, 2020 | 100.47 | 101.74 | 99.08 | 101.32 | 1,967,308 | +1.69(+1.70%) |
Jun 01, 2020 | 97.48 | 99.77 | 96.23 | 99.63 | 1,891,662 | +1.98(+2.03%) |
May 29, 2020 | 97.06 | 99.25 | 96.46 | 97.65 | 3,257,670 | -0.56(-0.57%) |
May 28, 2020 | 99.03 | 99.28 | 97.29 | 98.21 | 2,222,224 | +0.70(+0.72%) |
May 27, 2020 | 97.65 | 98.00 | 95.87 | 97.51 | 1,904,234 | +3.16(+3.35%) |
May 26, 2020 | 94.68 | 95.45 | 93.77 | 94.35 | 3,111,913 | +2.98(+3.26%) |
May 22, 2020 | 90.63 | 91.48 | 89.64 | 91.37 | 1,868,318 | +0.85(+0.94%) |
May 21, 2020 | 86.72 | 92.01 | 86.65 | 90.52 | 3,279,441 | +3.31(+3.80%) |
May 20, 2020 | 86.33 | 87.77 | 85.59 | 87.21 | 2,010,989 | +2.07(+2.43%) |
May 19, 2020 | 86.52 | 86.78 | 84.83 | 85.14 | 1,751,389 | -1.85(-2.13%) |
May 18, 2020 | 85.79 | 87.72 | 85.35 | 86.99 | 1,869,083 | +4.55(+5.53%) |
May 15, 2020 | 81.45 | 82.54 | 80.08 | 82.43 | 3,672,877 | +0.08(+0.10%) |
May 14, 2020 | 80.51 | 83.03 | 77.68 | 82.35 | 2,904,552 | +0.33(+0.40%) |
May 13, 2020 | 84.77 | 84.98 | 81.72 | 82.02 | 2,151,600 | -3.74(-4.36%) |
May 12, 2020 | 87.36 | 88.30 | 85.70 | 85.77 | 2,095,562 | -1.41(-1.62%) |
May 11, 2020 | 88.20 | 88.28 | 86.22 | 87.18 | 1,113,236 | -1.67(-1.88%) |
May 08, 2020 | 89.00 | 89.11 | 87.18 | 88.85 | 1,232,581 | +1.41(+1.61%) |
May 07, 2020 | 85.99 | 89.36 | 85.99 | 87.45 | 1,460,455 | +2.29(+2.69%) |
May 06, 2020 | 89.11 | 89.29 | 85.10 | 85.16 | 1,434,429 | -3.25(-3.68%) |
May 05, 2020 | 89.11 | 90.94 | 88.32 | 88.40 | 1,970,541 | -0.05(-0.06%) |
May 04, 2020 | 86.92 | 88.60 | 85.30 | 88.46 | 1,816,018 | +0.78(+0.90%) |
May 01, 2020 | 90.81 | 91.12 | 87.30 | 87.67 | 2,826,908 | -4.71(-5.10%) |
Apr 30, 2020 | 95.18 | 95.47 | 92.11 | 92.38 | 2,091,127 | -4.37(-4.52%) |
Apr 29, 2020 | 96.66 | 97.57 | 94.85 | 96.76 | 1,554,927 | +1.56(+1.64%) |
Apr 28, 2020 | 95.82 | 96.44 | 93.92 | 95.20 | 2,089,581 | +1.28(+1.36%) |
Apr 27, 2020 | 92.83 | 94.62 | 92.59 | 93.92 | 1,539,475 | +1.89(+2.05%) |
Apr 24, 2020 | 92.09 | 92.27 | 90.04 | 92.03 | 2,333,481 | +0.34(+0.37%) |
Apr 23, 2020 | 92.88 | 93.99 | 91.51 | 91.69 | 2,007,372 | -1.22(-1.32%) |
Apr 22, 2020 | 94.48 | 95.31 | 91.68 | 92.91 | 2,491,315 | +0.01(+0.01%) |
Apr 21, 2020 | 89.90 | 97.26 | 88.13 | 92.90 | 3,340,488 | +0.00(+0.00%) |
Apr 20, 2020 | 94.28 | 94.77 | 91.37 | 92.90 | 2,415,236 | -3.00(-3.13%) |
Apr 17, 2020 | 94.29 | 96.15 | 93.24 | 95.91 | 2,233,239 | +4.80(+5.27%) |
Apr 16, 2020 | 93.07 | 93.31 | 90.34 | 91.11 | 1,885,228 | -2.15(-2.31%) |
Apr 15, 2020 | 94.04 | 96.05 | 93.08 | 93.26 | 2,185,260 | -5.34(-5.42%) |
Apr 14, 2020 | 97.88 | 99.96 | 97.07 | 98.60 | 2,325,643 | +1.46(+1.50%) |
Apr 13, 2020 | 100.05 | 100.30 | 96.60 | 97.14 | 1,360,086 | -3.03(-3.03%) |
Apr 09, 2020 | 97.07 | 101.96 | 96.53 | 100.17 | 1,855,172 | +4.38(+4.57%) |
Apr 08, 2020 | 92.74 | 96.28 | 91.39 | 95.79 | 1,623,535 | +3.80(+4.13%) |
Apr 07, 2020 | 93.53 | 95.11 | 91.89 | 91.99 | 2,128,269 | +1.64(+1.82%) |
Apr 06, 2020 | 89.45 | 90.81 | 88.34 | 90.35 | 3,333,166 | +4.65(+5.42%) |
Apr 03, 2020 | 87.71 | 88.83 | 84.84 | 85.70 | 1,954,536 | -3.01(-3.40%) |
Apr 02, 2020 | 86.31 | 90.30 | 85.71 | 88.72 | 2,029,247 | +1.82(+2.09%) |