Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 116.31 | 118.25 | 116.31 | 117.84 | 33,201 | +1.62(+1.39%) |
Jun 29, 2020 | 114.66 | 116.23 | 114.66 | 116.23 | 8,320 | +2.33(+2.04%) |
Jun 26, 2020 | 116.69 | 116.69 | 113.64 | 113.90 | 17,426 | -2.66(-2.28%) |
Jun 25, 2020 | 114.98 | 116.56 | 114.98 | 116.56 | 8,315 | +0.96(+0.83%) |
Jun 24, 2020 | 117.31 | 117.31 | 115.20 | 115.60 | 66,262 | -2.54(-2.15%) |
Jun 23, 2020 | 118.79 | 119.17 | 118.07 | 118.14 | 82,579 | +0.19(+0.16%) |
Jun 22, 2020 | 117.91 | 118.13 | 117.30 | 117.94 | 177,674 | -0.16(-0.13%) |
Jun 19, 2020 | 120.76 | 120.76 | 117.99 | 118.10 | 16,127 | -0.94(-0.79%) |
Jun 18, 2020 | 118.21 | 119.39 | 118.21 | 119.05 | 12,465 | +0.45(+0.38%) |
Jun 17, 2020 | 119.14 | 119.45 | 118.36 | 118.60 | 15,912 | -0.25(-0.21%) |
Jun 16, 2020 | 120.11 | 120.11 | 117.41 | 118.85 | 43,305 | +1.84(+1.57%) |
Jun 15, 2020 | 112.98 | 117.01 | 112.98 | 117.01 | 8,958 | +1.96(+1.71%) |
Jun 12, 2020 | 117.20 | 117.20 | 113.70 | 115.05 | 24,223 | +0.46(+0.40%) |
Jun 11, 2020 | 117.75 | 118.35 | 114.06 | 114.59 | 28,031 | -5.97(-4.96%) |
Jun 10, 2020 | 120.83 | 121.12 | 120.18 | 120.56 | 24,707 | +0.23(+0.19%) |
Jun 09, 2020 | 120.75 | 120.75 | 119.67 | 120.33 | 157,188 | -1.60(-1.31%) |
Jun 08, 2020 | 120.69 | 121.94 | 120.55 | 121.94 | 114,402 | +2.05(+1.71%) |
Jun 05, 2020 | 119.38 | 120.19 | 118.98 | 119.88 | 9,884 | +2.46(+2.09%) |
Jun 04, 2020 | 117.66 | 118.27 | 116.71 | 117.42 | 11,275 | -0.81(-0.69%) |
Jun 03, 2020 | 117.35 | 118.58 | 117.35 | 118.23 | 58,552 | +1.30(+1.11%) |
Jun 02, 2020 | 116.60 | 116.98 | 116.26 | 116.94 | 77,819 | +0.45(+0.39%) |
Jun 01, 2020 | 114.88 | 116.59 | 114.88 | 116.48 | 5,398 | +1.78(+1.55%) |
May 29, 2020 | 114.39 | 115.09 | 113.59 | 114.71 | 11,622 | +0.15(+0.13%) |
May 28, 2020 | 115.73 | 115.73 | 114.44 | 114.56 | 4,293 | -0.13(-0.11%) |
May 27, 2020 | 113.87 | 114.69 | 112.80 | 114.69 | 10,008 | +2.36(+2.10%) |
May 26, 2020 | 113.23 | 113.55 | 112.23 | 112.33 | 17,277 | +1.34(+1.21%) |
May 22, 2020 | 110.56 | 110.99 | 110.54 | 110.99 | 4,996 | +0.35(+0.32%) |
May 21, 2020 | 110.87 | 111.19 | 110.06 | 110.64 | 5,086 | -0.53(-0.48%) |
May 20, 2020 | 110.80 | 111.27 | 110.74 | 111.17 | 13,519 | +1.44(+1.31%) |
May 19, 2020 | 111.18 | 111.18 | 109.74 | 109.74 | 24,002 | -1.29(-1.16%) |
May 18, 2020 | 110.98 | 111.57 | 110.73 | 111.03 | 7,162 | +2.79(+2.58%) |
May 15, 2020 | 106.99 | 108.76 | 106.75 | 108.24 | 7,929 | +0.98(+0.92%) |
May 14, 2020 | 106.11 | 107.42 | 105.36 | 107.25 | 9,801 | +0.10(+0.10%) |
May 13, 2020 | 108.55 | 108.55 | 106.52 | 107.15 | 9,045 | -1.70(-1.56%) |
May 12, 2020 | 110.88 | 111.00 | 108.85 | 108.85 | 9,552 | -1.48(-1.34%) |
May 11, 2020 | 110.18 | 110.95 | 109.71 | 110.33 | 7,460 | -0.49(-0.44%) |
May 08, 2020 | 109.14 | 111.03 | 109.14 | 110.82 | 21,181 | +3.13(+2.91%) |
May 07, 2020 | 108.61 | 108.61 | 107.46 | 107.69 | 16,522 | +0.17(+0.16%) |
May 06, 2020 | 108.74 | 108.85 | 107.51 | 107.52 | 11,460 | -0.66(-0.61%) |
May 05, 2020 | 108.83 | 109.45 | 108.18 | 108.18 | 12,973 | +0.52(+0.49%) |
May 04, 2020 | 106.87 | 107.81 | 106.61 | 107.66 | 28,212 | +0.06(+0.05%) |
May 01, 2020 | 108.63 | 109.17 | 107.37 | 107.60 | 12,274 | -2.55(-2.31%) |
Apr 30, 2020 | 111.21 | 111.22 | 109.51 | 110.15 | 19,755 | -1.54(-1.38%) |
Apr 29, 2020 | 112.47 | 112.68 | 111.35 | 111.69 | 12,918 | +0.69(+0.62%) |
Apr 28, 2020 | 112.08 | 112.08 | 110.65 | 111.00 | 16,869 | +0.77(+0.70%) |
Apr 27, 2020 | 109.45 | 110.51 | 109.06 | 110.22 | 16,078 | +1.88(+1.73%) |
Apr 24, 2020 | 107.49 | 108.56 | 107.37 | 108.35 | 12,491 | +1.33(+1.24%) |
Apr 23, 2020 | 107.99 | 108.40 | 106.94 | 107.02 | 9,400 | -0.54(-0.50%) |
Apr 22, 2020 | 107.96 | 107.96 | 106.82 | 107.56 | 6,354 | +1.32(+1.24%) |
Apr 21, 2020 | 106.94 | 107.76 | 106.17 | 106.25 | 21,014 | -3.12(-2.85%) |
Apr 20, 2020 | 110.15 | 111.07 | 109.37 | 109.37 | 10,383 | -2.16(-1.94%) |
Apr 17, 2020 | 111.36 | 111.77 | 110.22 | 111.53 | 25,635 | +2.46(+2.25%) |
Apr 16, 2020 | 108.86 | 109.49 | 107.67 | 109.07 | 21,928 | +0.30(+0.28%) |
Apr 15, 2020 | 108.64 | 109.23 | 107.88 | 108.77 | 47,510 | -1.78(-1.61%) |
Apr 14, 2020 | 108.33 | 110.73 | 108.33 | 110.55 | 20,647 | +4.33(+4.07%) |
Apr 13, 2020 | 106.99 | 106.99 | 105.20 | 106.22 | 23,649 | -1.06(-0.99%) |
Apr 09, 2020 | 107.41 | 108.97 | 106.87 | 107.28 | 83,857 | +1.59(+1.51%) |
Apr 08, 2020 | 104.16 | 106.16 | 103.61 | 105.69 | 96,927 | +2.38(+2.30%) |
Apr 07, 2020 | 106.31 | 106.51 | 103.31 | 103.31 | 46,573 | +0.09(+0.09%) |
Apr 06, 2020 | 102.20 | 103.96 | 100.88 | 103.22 | 28,350 | +4.58(+4.64%) |
Apr 03, 2020 | 98.24 | 99.44 | 97.29 | 98.64 | 19,117 | +0.41(+0.41%) |
Apr 02, 2020 | 95.23 | 98.45 | 95.23 | 98.24 | 88,499 | +1.86(+1.93%) |