Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 108.19 | 111.18 | 108.19 | 110.74 | 177,377 | +2.55(+2.35%) |
Jun 29, 2020 | 107.62 | 109.81 | 106.43 | 108.19 | 260,037 | +2.08(+1.96%) |
Jun 26, 2020 | 108.77 | 109.99 | 105.62 | 106.11 | 355,677 | -4.22(-3.82%) |
Jun 25, 2020 | 107.39 | 110.40 | 107.20 | 110.33 | 179,941 | +1.81(+1.67%) |
Jun 24, 2020 | 110.96 | 110.96 | 107.75 | 108.52 | 187,836 | -3.55(-3.17%) |
Jun 23, 2020 | 115.25 | 115.25 | 111.95 | 112.07 | 202,073 | -1.05(-0.92%) |
Jun 22, 2020 | 111.24 | 114.11 | 110.07 | 113.11 | 235,236 | +0.95(+0.85%) |
Jun 19, 2020 | 112.53 | 113.71 | 110.65 | 112.16 | 395,477 | +0.99(+0.89%) |
Jun 18, 2020 | 109.71 | 112.54 | 109.38 | 111.18 | 196,624 | +0.09(+0.08%) |
Jun 17, 2020 | 113.08 | 113.08 | 110.45 | 111.09 | 152,769 | -1.07(-0.96%) |
Jun 16, 2020 | 115.06 | 115.47 | 111.49 | 112.16 | 151,026 | +1.96(+1.78%) |
Jun 15, 2020 | 104.47 | 111.15 | 104.47 | 110.21 | 160,271 | +1.55(+1.42%) |
Jun 12, 2020 | 110.89 | 110.96 | 105.68 | 108.66 | 160,465 | +2.60(+2.45%) |
Jun 11, 2020 | 109.62 | 111.86 | 105.63 | 106.06 | 174,368 | -9.25(-8.02%) |
Jun 10, 2020 | 120.30 | 120.30 | 115.28 | 115.31 | 201,127 | -6.18(-5.09%) |
Jun 09, 2020 | 120.91 | 122.80 | 120.64 | 121.49 | 222,894 | -2.01(-1.63%) |
Jun 08, 2020 | 118.92 | 123.61 | 118.45 | 123.50 | 244,842 | +7.12(+6.12%) |
Jun 05, 2020 | 119.56 | 119.67 | 116.11 | 116.38 | 187,209 | +3.10(+2.73%) |
Jun 04, 2020 | 111.31 | 113.34 | 110.15 | 113.28 | 182,805 | +1.38(+1.23%) |
Jun 03, 2020 | 111.23 | 113.37 | 111.06 | 111.91 | 167,075 | +3.46(+3.19%) |
Jun 02, 2020 | 110.71 | 110.86 | 107.67 | 108.45 | 195,234 | -1.24(-1.13%) |
Jun 01, 2020 | 107.81 | 110.06 | 107.05 | 109.69 | 195,431 | +1.77(+1.64%) |
May 29, 2020 | 108.13 | 109.23 | 106.60 | 107.93 | 259,440 | -1.52(-1.39%) |
May 28, 2020 | 112.25 | 112.39 | 108.42 | 109.45 | 180,062 | -2.16(-1.93%) |
May 27, 2020 | 111.78 | 112.91 | 110.43 | 111.60 | 239,928 | +2.51(+2.30%) |
May 26, 2020 | 106.77 | 109.69 | 106.77 | 109.10 | 257,772 | +6.21(+6.04%) |
May 22, 2020 | 103.11 | 103.71 | 102.11 | 102.89 | 189,315 | -0.81(-0.78%) |
May 21, 2020 | 100.65 | 104.68 | 100.43 | 103.69 | 287,053 | +2.41(+2.38%) |
May 20, 2020 | 101.24 | 103.12 | 100.75 | 101.28 | 173,504 | +2.18(+2.20%) |
May 19, 2020 | 100.39 | 101.90 | 98.97 | 99.10 | 165,514 | -1.91(-1.89%) |
May 18, 2020 | 99.76 | 101.99 | 99.41 | 101.02 | 163,794 | +5.25(+5.48%) |
May 15, 2020 | 94.37 | 96.57 | 94.10 | 95.76 | 142,255 | +0.02(+0.02%) |
May 14, 2020 | 92.16 | 95.89 | 89.89 | 95.74 | 196,019 | +1.80(+1.91%) |
May 13, 2020 | 96.30 | 97.76 | 93.04 | 93.95 | 229,245 | -3.96(-4.04%) |
May 12, 2020 | 101.89 | 102.80 | 97.68 | 97.90 | 277,370 | -3.23(-3.19%) |
May 11, 2020 | 101.58 | 103.47 | 100.22 | 101.13 | 250,048 | -1.74(-1.69%) |
May 08, 2020 | 100.99 | 103.10 | 99.97 | 102.87 | 217,081 | +3.31(+3.33%) |
May 07, 2020 | 96.86 | 100.61 | 96.86 | 99.56 | 285,412 | +4.28(+4.49%) |
May 06, 2020 | 97.79 | 98.26 | 94.76 | 95.28 | 254,007 | -1.31(-1.35%) |
May 05, 2020 | 97.85 | 99.26 | 96.21 | 96.59 | 226,210 | +0.44(+0.45%) |
May 04, 2020 | 92.31 | 96.44 | 91.58 | 96.15 | 211,994 | +1.50(+1.59%) |
May 01, 2020 | 95.79 | 96.36 | 93.10 | 94.65 | 256,608 | -3.67(-3.73%) |
Apr 30, 2020 | 98.31 | 107.17 | 96.95 | 98.32 | 431,976 | -1.84(-1.84%) |
Apr 29, 2020 | 98.60 | 100.21 | 97.32 | 100.16 | 228,177 | +4.68(+4.90%) |
Apr 28, 2020 | 94.86 | 97.24 | 94.86 | 95.48 | 271,415 | +3.04(+3.29%) |
Apr 27, 2020 | 91.52 | 94.32 | 91.52 | 92.44 | 317,747 | +1.55(+1.71%) |
Apr 24, 2020 | 90.28 | 91.48 | 89.11 | 90.89 | 333,971 | +1.41(+1.58%) |
Apr 23, 2020 | 91.40 | 93.00 | 89.36 | 89.48 | 172,554 | -0.71(-0.79%) |
Apr 22, 2020 | 90.06 | 91.01 | 88.09 | 90.19 | 241,046 | +3.14(+3.61%) |
Apr 21, 2020 | 88.42 | 88.90 | 86.83 | 87.05 | 240,349 | -4.08(-4.48%) |
Apr 20, 2020 | 90.10 | 92.79 | 89.89 | 91.13 | 242,103 | -1.00(-1.09%) |
Apr 17, 2020 | 91.53 | 93.96 | 90.13 | 92.13 | 255,763 | +5.11(+5.87%) |
Apr 16, 2020 | 85.17 | 87.09 | 84.92 | 87.02 | 284,644 | +1.11(+1.29%) |
Apr 15, 2020 | 89.61 | 89.79 | 85.71 | 85.91 | 217,102 | -7.64(-8.16%) |
Apr 14, 2020 | 95.21 | 97.53 | 92.44 | 93.55 | 254,052 | +1.11(+1.20%) |
Apr 13, 2020 | 95.39 | 95.82 | 91.47 | 92.44 | 208,445 | -4.20(-4.35%) |
Apr 09, 2020 | 94.60 | 98.99 | 94.33 | 96.64 | 311,248 | +4.38(+4.75%) |
Apr 08, 2020 | 85.08 | 92.88 | 84.11 | 92.26 | 262,011 | +8.94(+10.73%) |
Apr 07, 2020 | 85.09 | 88.02 | 83.07 | 83.32 | 347,833 | +0.92(+1.11%) |
Apr 06, 2020 | 80.17 | 84.22 | 79.90 | 82.40 | 421,073 | +6.06(+7.93%) |
Apr 03, 2020 | 77.18 | 79.78 | 74.27 | 76.35 | 527,590 | -1.96(-2.50%) |
Apr 02, 2020 | 78.36 | 81.31 | 77.05 | 78.31 | 527,611 | -1.32(-1.66%) |