Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 105.67 | 105.84 | 105.65 | 105.73 | 894,887 | -0.04(-0.03%) |
Jun 29, 2020 | 105.76 | 105.89 | 105.61 | 105.77 | 1,295,539 | +0.00(+0.00%) |
Jun 26, 2020 | 105.73 | 105.85 | 105.66 | 105.77 | 891,520 | +0.07(+0.07%) |
Jun 25, 2020 | 105.60 | 105.73 | 105.58 | 105.69 | 1,099,817 | +0.12(+0.11%) |
Jun 24, 2020 | 105.68 | 105.68 | 105.37 | 105.57 | 966,233 | -0.10(-0.10%) |
Jun 23, 2020 | 105.72 | 105.73 | 105.58 | 105.67 | 1,056,345 | -0.04(-0.04%) |
Jun 22, 2020 | 105.54 | 105.74 | 105.53 | 105.71 | 1,115,429 | +0.18(+0.17%) |
Jun 19, 2020 | 105.41 | 105.55 | 105.38 | 105.53 | 1,084,603 | +0.04(+0.03%) |
Jun 18, 2020 | 105.37 | 105.52 | 105.32 | 105.49 | 672,412 | +0.01(+0.01%) |
Jun 17, 2020 | 105.35 | 105.55 | 105.29 | 105.48 | 1,051,429 | +0.19(+0.18%) |
Jun 16, 2020 | 105.28 | 105.38 | 105.20 | 105.29 | 1,056,961 | -0.17(-0.16%) |
Jun 15, 2020 | 105.36 | 105.51 | 105.33 | 105.46 | 821,920 | +0.18(+0.17%) |
Jun 12, 2020 | 105.40 | 105.43 | 105.23 | 105.28 | 887,154 | -0.16(-0.15%) |
Jun 11, 2020 | 105.35 | 105.59 | 105.33 | 105.44 | 1,038,161 | +0.16(+0.15%) |
Jun 10, 2020 | 105.30 | 105.35 | 105.15 | 105.28 | 1,592,192 | +0.05(+0.04%) |
Jun 09, 2020 | 105.07 | 105.34 | 105.00 | 105.23 | 3,411,796 | +0.32(+0.31%) |
Jun 08, 2020 | 104.92 | 105.02 | 104.86 | 104.91 | 1,487,952 | +0.07(+0.07%) |
Jun 05, 2020 | 104.97 | 104.97 | 104.52 | 104.84 | 2,091,274 | -0.11(-0.10%) |
Jun 04, 2020 | 105.10 | 105.17 | 104.92 | 104.95 | 1,923,971 | -0.09(-0.09%) |
Jun 03, 2020 | 105.20 | 105.70 | 104.91 | 105.04 | 1,923,766 | -0.17(-0.17%) |
Jun 02, 2020 | 105.33 | 105.38 | 105.05 | 105.22 | 1,414,976 | -0.10(-0.10%) |
Jun 01, 2020 | 105.42 | 105.45 | 105.25 | 105.32 | 1,102,921 | -0.03(-0.03%) |
May 29, 2020 | 105.17 | 105.43 | 105.13 | 105.34 | 1,491,913 | +0.43(+0.41%) |
May 28, 2020 | 104.91 | 105.03 | 104.83 | 104.92 | 1,145,729 | -0.10(-0.10%) |
May 27, 2020 | 104.96 | 105.06 | 104.92 | 105.02 | 1,079,388 | +0.20(+0.19%) |
May 26, 2020 | 104.81 | 104.88 | 104.77 | 104.81 | 859,449 | +0.05(+0.05%) |
May 22, 2020 | 104.64 | 105.11 | 104.59 | 104.76 | 810,798 | +0.32(+0.31%) |
May 21, 2020 | 104.31 | 104.47 | 104.17 | 104.44 | 1,352,128 | +0.22(+0.21%) |
May 20, 2020 | 104.10 | 104.30 | 104.10 | 104.22 | 778,129 | +0.11(+0.11%) |
May 19, 2020 | 103.76 | 104.14 | 103.76 | 104.11 | 937,588 | +0.35(+0.33%) |
May 18, 2020 | 103.75 | 103.87 | 103.66 | 103.76 | 1,245,280 | -0.03(-0.03%) |
May 15, 2020 | 103.53 | 103.80 | 103.43 | 103.79 | 863,066 | +0.29(+0.28%) |
May 14, 2020 | 103.29 | 103.53 | 103.29 | 103.50 | 1,446,609 | +0.22(+0.21%) |
May 13, 2020 | 103.34 | 103.48 | 103.19 | 103.28 | 1,606,322 | +0.08(+0.08%) |
May 12, 2020 | 103.08 | 103.32 | 103.02 | 103.20 | 1,232,688 | +0.19(+0.19%) |
May 11, 2020 | 103.01 | 103.05 | 102.86 | 103.00 | 900,400 | +0.02(+0.02%) |
May 08, 2020 | 102.92 | 103.09 | 102.91 | 102.98 | 1,213,847 | -0.01(-0.01%) |
May 07, 2020 | 102.73 | 103.02 | 102.69 | 102.99 | 1,585,625 | +0.36(+0.35%) |
May 06, 2020 | 102.54 | 102.68 | 102.47 | 102.64 | 2,066,251 | +0.09(+0.09%) |
May 05, 2020 | 102.37 | 102.56 | 102.27 | 102.55 | 1,574,044 | +0.24(+0.23%) |
May 04, 2020 | 102.05 | 102.40 | 102.05 | 102.31 | 1,432,535 | +0.27(+0.27%) |
May 01, 2020 | 101.73 | 102.10 | 101.73 | 102.03 | 1,702,076 | +0.51(+0.50%) |
Apr 30, 2020 | 101.43 | 101.78 | 101.43 | 101.52 | 1,996,001 | -0.05(-0.05%) |
Apr 29, 2020 | 101.72 | 101.72 | 101.45 | 101.58 | 1,395,049 | -0.02(-0.02%) |
Apr 28, 2020 | 102.15 | 102.18 | 101.55 | 101.59 | 1,515,242 | -0.45(-0.44%) |
Apr 27, 2020 | 102.00 | 102.08 | 101.68 | 102.04 | 1,934,050 | -0.04(-0.04%) |
Apr 24, 2020 | 102.05 | 102.09 | 101.51 | 102.08 | 1,986,811 | -0.04(-0.04%) |
Apr 23, 2020 | 102.37 | 102.49 | 102.07 | 102.11 | 1,637,274 | -0.49(-0.48%) |
Apr 22, 2020 | 102.74 | 102.79 | 102.42 | 102.61 | 1,050,248 | -0.10(-0.10%) |
Apr 21, 2020 | 103.17 | 103.21 | 102.61 | 102.71 | 1,465,313 | -0.51(-0.50%) |
Apr 20, 2020 | 103.53 | 103.54 | 103.10 | 103.22 | 1,511,891 | -0.38(-0.37%) |
Apr 17, 2020 | 103.84 | 103.84 | 103.53 | 103.60 | 991,652 | -0.08(-0.08%) |
Apr 16, 2020 | 103.65 | 103.79 | 103.43 | 103.69 | 1,444,060 | -0.25(-0.24%) |
Apr 15, 2020 | 103.54 | 104.00 | 103.53 | 103.93 | 1,808,653 | +0.58(+0.56%) |
Apr 14, 2020 | 103.56 | 103.68 | 103.34 | 103.36 | 1,355,481 | +0.22(+0.21%) |
Apr 13, 2020 | 103.14 | 103.42 | 102.96 | 103.14 | 1,497,882 | -0.11(-0.11%) |
Apr 09, 2020 | 103.01 | 103.57 | 102.78 | 103.25 | 2,804,478 | +0.72(+0.70%) |
Apr 08, 2020 | 102.55 | 102.68 | 102.27 | 102.53 | 1,594,773 | +0.36(+0.36%) |
Apr 07, 2020 | 102.08 | 102.55 | 101.91 | 102.16 | 1,532,727 | +0.67(+0.66%) |
Apr 06, 2020 | 101.68 | 101.81 | 101.04 | 101.49 | 1,502,181 | +1.16(+1.16%) |
Apr 03, 2020 | 100.17 | 101.01 | 100.17 | 100.33 | 2,569,028 | -0.13(-0.13%) |
Apr 02, 2020 | 100.32 | 100.71 | 100.14 | 100.46 | 2,160,907 | +0.01(+0.01%) |