Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 97.98 | 101.33 | 97.85 | 100.78 | 1,939,809 | +2.65(+2.70%) |
Jun 29, 2020 | 98.25 | 98.39 | 96.69 | 98.13 | 990,842 | +0.57(+0.58%) |
Jun 26, 2020 | 100.00 | 100.39 | 96.86 | 97.56 | 4,232,800 | -2.83(-2.82%) |
Jun 25, 2020 | 100.99 | 101.12 | 98.31 | 100.39 | 1,540,400 | -0.84(-0.83%) |
Jun 24, 2020 | 104.00 | 104.00 | 100.75 | 101.23 | 1,227,095 | -3.11(-2.98%) |
Jun 23, 2020 | 105.50 | 106.48 | 103.87 | 104.34 | 1,348,857 | -0.48(-0.46%) |
Jun 22, 2020 | 105.68 | 105.99 | 103.25 | 104.82 | 1,476,487 | -1.62(-1.52%) |
Jun 19, 2020 | 104.09 | 106.71 | 101.60 | 106.44 | 3,772,600 | +3.85(+3.75%) |
Jun 18, 2020 | 103.97 | 104.31 | 102.03 | 102.59 | 1,705,540 | -1.72(-1.65%) |
Jun 17, 2020 | 102.20 | 105.49 | 101.90 | 104.31 | 2,459,870 | +2.86(+2.82%) |
Jun 16, 2020 | 101.29 | 102.55 | 99.73 | 101.45 | 1,442,613 | +2.91(+2.95%) |
Jun 15, 2020 | 94.07 | 98.73 | 93.91 | 98.54 | 1,504,433 | +2.87(+3.00%) |
Jun 12, 2020 | 100.10 | 100.82 | 94.94 | 95.67 | 2,338,800 | -2.15(-2.20%) |
Jun 11, 2020 | 99.99 | 101.07 | 97.45 | 97.82 | 2,211,444 | -5.67(-5.48%) |
Jun 10, 2020 | 103.40 | 104.64 | 102.16 | 103.49 | 1,415,889 | +0.38(+0.37%) |
Jun 09, 2020 | 102.72 | 104.36 | 102.44 | 103.11 | 1,494,991 | +0.24(+0.23%) |
Jun 08, 2020 | 105.52 | 105.53 | 102.64 | 102.87 | 1,754,402 | -3.54(-3.33%) |
Jun 05, 2020 | 103.63 | 107.03 | 102.96 | 106.41 | 3,314,700 | +4.03(+3.94%) |
Jun 04, 2020 | 105.00 | 105.60 | 101.37 | 102.38 | 2,423,657 | -4.16(-3.90%) |
Jun 03, 2020 | 106.50 | 108.10 | 105.97 | 106.54 | 1,950,423 | +0.23(+0.22%) |
Jun 02, 2020 | 106.25 | 106.42 | 103.97 | 106.31 | 2,102,316 | -0.62(-0.58%) |
Jun 01, 2020 | 107.93 | 107.93 | 105.32 | 106.93 | 2,728,673 | -1.20(-1.11%) |
May 29, 2020 | 103.00 | 108.65 | 103.00 | 108.13 | 9,318,800 | +4.49(+4.33%) |
May 28, 2020 | 102.00 | 107.20 | 101.64 | 103.64 | 3,203,526 | +1.90(+1.87%) |
May 27, 2020 | 97.50 | 101.83 | 96.91 | 101.74 | 4,926,774 | -1.66(-1.61%) |
May 26, 2020 | 103.00 | 106.98 | 103.00 | 103.40 | 3,221,950 | +1.34(+1.31%) |
May 22, 2020 | 100.58 | 102.19 | 99.28 | 102.06 | 1,542,400 | +2.07(+2.07%) |
May 21, 2020 | 102.40 | 102.53 | 99.54 | 99.99 | 1,959,632 | -2.93(-2.85%) |
May 20, 2020 | 98.41 | 103.80 | 97.99 | 102.92 | 3,562,204 | +6.92(+7.21%) |
May 19, 2020 | 96.85 | 97.50 | 95.72 | 96.00 | 1,663,304 | -0.85(-0.88%) |
May 18, 2020 | 95.86 | 98.75 | 95.18 | 96.85 | 1,485,313 | +2.07(+2.18%) |
May 15, 2020 | 96.29 | 97.68 | 93.16 | 94.78 | 2,462,400 | -3.92(-3.97%) |
May 14, 2020 | 96.56 | 98.85 | 95.50 | 98.70 | 1,218,952 | +1.14(+1.17%) |
May 13, 2020 | 99.06 | 100.64 | 96.36 | 97.56 | 1,087,130 | -1.45(-1.46%) |
May 12, 2020 | 101.40 | 102.05 | 99.01 | 99.01 | 1,118,399 | -2.06(-2.04%) |
May 11, 2020 | 99.76 | 102.33 | 99.24 | 101.07 | 1,292,627 | +0.38(+0.38%) |
May 08, 2020 | 98.18 | 101.00 | 97.84 | 100.69 | 1,182,000 | +3.70(+3.81%) |
May 07, 2020 | 99.74 | 100.36 | 96.86 | 96.99 | 1,313,348 | -1.90(-1.92%) |
May 06, 2020 | 97.31 | 100.19 | 96.81 | 98.89 | 1,319,138 | +2.87(+2.99%) |
May 05, 2020 | 94.43 | 97.42 | 94.36 | 96.02 | 981,955 | +2.53(+2.71%) |
May 04, 2020 | 93.44 | 93.90 | 92.21 | 93.49 | 793,756 | -0.35(-0.37%) |
May 01, 2020 | 95.05 | 95.59 | 93.14 | 93.84 | 800,700 | -2.93(-3.03%) |
Apr 30, 2020 | 98.18 | 98.18 | 96.34 | 96.77 | 970,987 | -2.14(-2.16%) |
Apr 29, 2020 | 98.50 | 99.44 | 97.31 | 98.91 | 996,452 | +2.98(+3.11%) |
Apr 28, 2020 | 98.26 | 98.32 | 95.06 | 95.93 | 1,049,325 | -0.40(-0.42%) |
Apr 27, 2020 | 97.75 | 98.18 | 95.84 | 96.33 | 2,331,231 | -1.21(-1.24%) |
Apr 24, 2020 | 96.00 | 97.85 | 94.55 | 97.54 | 1,122,200 | +1.78(+1.86%) |
Apr 23, 2020 | 95.59 | 97.28 | 95.10 | 95.76 | 1,155,636 | +0.49(+0.51%) |
Apr 22, 2020 | 93.61 | 95.83 | 93.36 | 95.27 | 723,475 | +3.67(+4.01%) |
Apr 21, 2020 | 94.47 | 94.47 | 91.28 | 91.60 | 1,006,454 | -3.71(-3.89%) |
Apr 20, 2020 | 95.37 | 97.09 | 94.70 | 95.31 | 1,063,489 | -0.53(-0.55%) |
Apr 17, 2020 | 97.65 | 98.57 | 94.86 | 95.84 | 1,653,000 | -0.74(-0.77%) |
Apr 16, 2020 | 93.13 | 96.88 | 92.58 | 96.58 | 1,100,905 | +3.61(+3.88%) |
Apr 15, 2020 | 93.29 | 93.48 | 91.86 | 92.97 | 900,794 | -1.89(-1.99%) |
Apr 14, 2020 | 93.64 | 96.15 | 93.60 | 94.86 | 1,026,069 | +2.31(+2.50%) |
Apr 13, 2020 | 91.41 | 92.86 | 90.72 | 92.55 | 1,018,833 | +0.45(+0.49%) |
Apr 09, 2020 | 91.06 | 93.27 | 90.38 | 92.10 | 1,040,000 | +1.10(+1.21%) |
Apr 08, 2020 | 90.11 | 91.74 | 88.30 | 91.00 | 1,283,077 | +1.79(+2.01%) |
Apr 07, 2020 | 93.31 | 94.63 | 89.00 | 89.21 | 2,201,404 | -1.52(-1.68%) |
Apr 06, 2020 | 85.56 | 91.53 | 85.00 | 90.73 | 1,981,570 | +8.21(+9.95%) |
Apr 03, 2020 | 83.60 | 84.94 | 80.67 | 82.52 | 1,301,100 | -1.23(-1.47%) |
Apr 02, 2020 | 79.89 | 83.88 | 79.41 | 83.75 | 1,440,326 | +2.86(+3.54%) |