Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 95.68 | 103.16 | 93.24 | 102.72 | 11,156 | +6.82(+7.11%) |
Jun 29, 2020 | 89.44 | 100.00 | 89.44 | 95.90 | 10,180 | +5.50(+6.08%) |
Jun 26, 2020 | 98.00 | 98.00 | 90.00 | 90.40 | 6,475 | -7.92(-8.06%) |
Jun 25, 2020 | 100.64 | 101.64 | 96.36 | 98.32 | 6,192 | -1.16(-1.17%) |
Jun 24, 2020 | 108.00 | 108.00 | 98.78 | 99.48 | 16,862 | -8.20(-7.62%) |
Jun 23, 2020 | 106.64 | 107.90 | 103.74 | 107.68 | 7,441 | +0.56(+0.52%) |
Jun 22, 2020 | 109.20 | 109.56 | 104.72 | 107.12 | 6,875 | -2.12(-1.94%) |
Jun 19, 2020 | 108.00 | 112.00 | 104.04 | 109.24 | 21,875 | +1.12(+1.04%) |
Jun 18, 2020 | 89.00 | 108.78 | 85.92 | 108.12 | 55,472 | +24.04(+28.59%) |
Jun 17, 2020 | 79.24 | 84.40 | 79.24 | 84.08 | 19,299 | +3.48(+4.32%) |
Jun 16, 2020 | 80.08 | 82.52 | 76.88 | 80.60 | 16,914 | -0.08(-0.10%) |
Jun 15, 2020 | 76.00 | 80.80 | 75.95 | 80.68 | 9,479 | +4.68(+6.16%) |
Jun 12, 2020 | 74.48 | 79.20 | 74.48 | 76.00 | 5,725 | -1.60(-2.06%) |
Jun 11, 2020 | 81.44 | 81.44 | 76.00 | 77.60 | 12,325 | -2.40(-3.00%) |
Jun 10, 2020 | 72.00 | 81.28 | 72.00 | 80.00 | 19,968 | +8.00(+11.11%) |
Jun 09, 2020 | 75.44 | 77.24 | 72.00 | 72.00 | 14,228 | -4.92(-6.40%) |
Jun 08, 2020 | 81.76 | 82.48 | 76.00 | 76.92 | 14,143 | -3.48(-4.33%) |
Jun 05, 2020 | 78.00 | 85.08 | 76.87 | 80.40 | 28,400 | +4.24(+5.57%) |
Jun 04, 2020 | 76.04 | 77.28 | 72.04 | 76.16 | 116,422 | -2.08(-2.66%) |
Jun 03, 2020 | 88.00 | 90.11 | 77.30 | 78.24 | 30,399 | -14.92(-16.02%) |
Jun 02, 2020 | 98.96 | 101.08 | 91.64 | 93.16 | 8,473 | -6.64(-6.65%) |
Jun 01, 2020 | 101.52 | 103.12 | 99.20 | 99.80 | 3,640 | -3.80(-3.67%) |
May 29, 2020 | 104.80 | 104.80 | 98.49 | 103.60 | 2,350 | -1.92(-1.82%) |
May 28, 2020 | 99.24 | 105.52 | 99.24 | 105.52 | 3,002 | +4.84(+4.81%) |
May 27, 2020 | 110.56 | 110.56 | 98.44 | 100.68 | 2,912 | -7.28(-6.74%) |
May 26, 2020 | 111.60 | 114.52 | 105.00 | 107.96 | 13,951 | -0.04(-0.04%) |
May 22, 2020 | 100.40 | 108.00 | 96.16 | 108.00 | 6,575 | +5.88(+5.76%) |
May 21, 2020 | 97.40 | 102.24 | 97.40 | 102.12 | 1,304 | +2.52(+2.53%) |
May 20, 2020 | 99.20 | 102.40 | 97.06 | 99.60 | 6,305 | +1.16(+1.18%) |
May 19, 2020 | 94.40 | 101.56 | 94.40 | 98.44 | 1,291 | +2.44(+2.54%) |
May 18, 2020 | 95.24 | 102.24 | 94.60 | 96.00 | 2,321 | +0.00(+0.00%) |
May 15, 2020 | 93.00 | 98.00 | 93.00 | 96.00 | 1,525 | +1.96(+2.08%) |
May 14, 2020 | 92.20 | 95.36 | 88.34 | 94.04 | 2,038 | +1.00(+1.07%) |
May 13, 2020 | 96.76 | 96.80 | 88.00 | 93.04 | 8,624 | -2.96(-3.08%) |
May 12, 2020 | 102.28 | 103.67 | 94.88 | 96.00 | 6,117 | -3.56(-3.58%) |
May 11, 2020 | 97.76 | 102.28 | 97.76 | 99.56 | 8,806 | +1.48(+1.51%) |
May 08, 2020 | 96.68 | 103.50 | 96.68 | 98.08 | 3,925 | -1.36(-1.37%) |
May 07, 2020 | 105.12 | 105.12 | 98.56 | 99.44 | 3,108 | -3.76(-3.64%) |
May 06, 2020 | 107.92 | 108.00 | 101.46 | 103.20 | 1,641 | -1.48(-1.41%) |
May 05, 2020 | 97.68 | 106.88 | 97.68 | 104.68 | 2,159 | +5.68(+5.74%) |
May 04, 2020 | 96.52 | 103.26 | 96.52 | 99.00 | 1,136 | +0.48(+0.49%) |
May 01, 2020 | 99.92 | 108.84 | 96.28 | 98.52 | 2,600 | -3.88(-3.79%) |
Apr 30, 2020 | 108.68 | 108.92 | 102.40 | 102.40 | 2,535 | -4.12(-3.87%) |
Apr 29, 2020 | 102.00 | 108.96 | 102.00 | 106.52 | 4,488 | +4.04(+3.94%) |
Apr 28, 2020 | 103.80 | 106.00 | 100.04 | 102.48 | 3,269 | -2.92(-2.77%) |
Apr 27, 2020 | 101.08 | 105.96 | 100.31 | 105.40 | 6,970 | +3.40(+3.33%) |
Apr 24, 2020 | 104.48 | 106.00 | 102.00 | 102.00 | 4,250 | -6.00(-5.56%) |
Apr 23, 2020 | 103.20 | 108.00 | 101.60 | 108.00 | 1,896 | +3.64(+3.49%) |
Apr 22, 2020 | 106.28 | 108.88 | 103.76 | 104.36 | 2,437 | +1.16(+1.12%) |
Apr 21, 2020 | 114.00 | 114.80 | 100.00 | 103.20 | 12,444 | -12.48(-10.79%) |
Apr 20, 2020 | 112.00 | 116.00 | 110.40 | 115.68 | 16,765 | +3.36(+2.99%) |
Apr 17, 2020 | 111.20 | 113.40 | 107.36 | 112.32 | 1,725 | +3.12(+2.86%) |
Apr 16, 2020 | 111.20 | 113.36 | 106.08 | 109.20 | 4,018 | -2.80(-2.50%) |
Apr 15, 2020 | 112.08 | 114.00 | 111.36 | 112.00 | 3,778 | -1.60(-1.41%) |
Apr 14, 2020 | 116.00 | 116.00 | 110.76 | 113.60 | 7,503 | -2.24(-1.93%) |
Apr 13, 2020 | 112.04 | 116.60 | 110.69 | 115.84 | 9,115 | +2.24(+1.97%) |
Apr 09, 2020 | 111.60 | 115.04 | 111.20 | 113.60 | 5,750 | +1.24(+1.10%) |
Apr 08, 2020 | 105.84 | 112.36 | 105.84 | 112.36 | 4,482 | +4.36(+4.04%) |
Apr 07, 2020 | 105.00 | 112.00 | 104.52 | 108.00 | 9,964 | +9.28(+9.40%) |
Apr 06, 2020 | 115.96 | 115.96 | 98.72 | 98.72 | 9,003 | -16.60(-14.39%) |
Apr 03, 2020 | 114.08 | 115.96 | 107.32 | 115.32 | 6,400 | -0.72(-0.62%) |
Apr 02, 2020 | 114.36 | 119.12 | 104.52 | 116.04 | 15,475 | -2.32(-1.96%) |