Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 113.99 | 114.54 | 113.41 | 114.10 | 244,526 | -1.14(-0.99%) |
Jun 29, 2020 | 114.86 | 115.34 | 114.37 | 115.24 | 267,117 | +0.66(+0.58%) |
Jun 26, 2020 | 116.17 | 116.17 | 114.34 | 114.58 | 252,920 | -1.46(-1.26%) |
Jun 25, 2020 | 114.84 | 116.07 | 114.44 | 116.04 | 211,382 | -0.03(-0.02%) |
Jun 24, 2020 | 117.52 | 117.54 | 115.34 | 116.07 | 477,425 | -1.17(-1.00%) |
Jun 23, 2020 | 118.22 | 118.34 | 117.13 | 117.24 | 269,508 | +0.87(+0.75%) |
Jun 22, 2020 | 116.19 | 116.55 | 115.50 | 116.37 | 137,183 | +0.31(+0.27%) |
Jun 19, 2020 | 117.16 | 117.24 | 115.79 | 116.06 | 152,831 | -1.21(-1.03%) |
Jun 18, 2020 | 117.05 | 117.27 | 116.68 | 117.27 | 125,721 | +0.22(+0.19%) |
Jun 17, 2020 | 117.77 | 118.06 | 117.01 | 117.05 | 173,181 | -0.65(-0.56%) |
Jun 16, 2020 | 118.70 | 119.22 | 116.76 | 117.70 | 186,061 | +2.00(+1.73%) |
Jun 15, 2020 | 114.59 | 116.45 | 113.75 | 115.70 | 207,013 | -0.38(-0.33%) |
Jun 12, 2020 | 116.39 | 116.58 | 114.88 | 116.08 | 265,913 | +3.07(+2.72%) |
Jun 11, 2020 | 115.69 | 116.15 | 112.46 | 113.02 | 293,819 | -5.97(-5.02%) |
Jun 10, 2020 | 119.11 | 119.71 | 118.45 | 118.98 | 174,388 | +0.38(+0.32%) |
Jun 09, 2020 | 118.06 | 119.06 | 117.72 | 118.60 | 215,594 | -1.34(-1.12%) |
Jun 08, 2020 | 119.75 | 120.00 | 118.78 | 119.94 | 208,621 | +0.88(+0.74%) |
Jun 05, 2020 | 118.17 | 119.88 | 118.17 | 119.06 | 262,940 | +2.67(+2.29%) |
Jun 04, 2020 | 115.80 | 117.23 | 115.80 | 116.39 | 216,854 | -0.52(-0.44%) |
Jun 03, 2020 | 116.29 | 117.38 | 115.87 | 116.91 | 261,019 | +2.04(+1.78%) |
Jun 02, 2020 | 114.79 | 115.45 | 114.39 | 114.87 | 261,930 | +0.03(+0.02%) |
Jun 01, 2020 | 113.43 | 115.19 | 113.30 | 114.84 | 257,156 | +0.40(+0.35%) |
May 29, 2020 | 114.38 | 114.66 | 113.26 | 114.44 | 296,523 | -2.13(-1.83%) |
May 28, 2020 | 117.33 | 117.45 | 116.35 | 116.58 | 376,298 | +1.41(+1.22%) |
May 27, 2020 | 114.80 | 115.31 | 113.38 | 115.17 | 363,612 | +2.45(+2.18%) |
May 26, 2020 | 111.75 | 112.94 | 111.44 | 112.72 | 417,126 | +5.95(+5.57%) |
May 22, 2020 | 107.16 | 107.22 | 106.37 | 106.77 | 145,343 | -0.35(-0.33%) |
May 21, 2020 | 107.96 | 108.19 | 106.73 | 107.12 | 145,648 | -1.70(-1.56%) |
May 20, 2020 | 108.84 | 109.28 | 108.32 | 108.82 | 179,066 | +1.45(+1.35%) |
May 19, 2020 | 108.34 | 108.69 | 107.37 | 107.37 | 242,861 | -1.14(-1.05%) |
May 18, 2020 | 107.58 | 108.76 | 107.26 | 108.50 | 260,157 | +2.34(+2.21%) |
May 15, 2020 | 105.53 | 106.58 | 105.45 | 106.16 | 197,205 | -0.05(-0.05%) |
May 14, 2020 | 105.35 | 106.31 | 104.61 | 106.21 | 281,105 | -0.74(-0.69%) |
May 13, 2020 | 108.83 | 108.83 | 106.27 | 106.95 | 374,867 | -2.19(-2.00%) |
May 12, 2020 | 110.38 | 111.16 | 109.03 | 109.14 | 391,176 | -3.13(-2.79%) |
May 11, 2020 | 111.91 | 112.50 | 111.67 | 112.27 | 197,243 | +0.47(+0.42%) |
May 08, 2020 | 110.78 | 112.20 | 110.76 | 111.80 | 238,055 | +1.44(+1.30%) |
May 07, 2020 | 110.30 | 110.98 | 110.09 | 110.36 | 161,527 | -0.06(-0.05%) |
May 06, 2020 | 112.12 | 112.12 | 110.28 | 110.42 | 144,722 | -0.34(-0.31%) |
May 05, 2020 | 111.28 | 111.60 | 110.60 | 110.76 | 137,569 | +1.14(+1.04%) |
May 04, 2020 | 109.21 | 109.84 | 108.82 | 109.62 | 208,652 | -0.38(-0.35%) |
May 01, 2020 | 110.47 | 111.01 | 109.90 | 110.00 | 201,609 | -2.24(-2.00%) |
Apr 30, 2020 | 113.43 | 113.59 | 111.68 | 112.24 | 292,143 | -3.88(-3.34%) |
Apr 29, 2020 | 115.94 | 116.97 | 115.47 | 116.12 | 187,835 | +2.15(+1.89%) |
Apr 28, 2020 | 114.64 | 115.28 | 113.95 | 113.97 | 215,520 | +1.17(+1.04%) |
Apr 27, 2020 | 112.39 | 113.00 | 111.94 | 112.80 | 176,501 | +1.49(+1.34%) |
Apr 24, 2020 | 111.48 | 111.52 | 110.52 | 111.31 | 125,634 | +0.80(+0.72%) |
Apr 23, 2020 | 111.14 | 111.95 | 110.50 | 110.51 | 171,851 | +0.23(+0.21%) |
Apr 22, 2020 | 110.93 | 110.93 | 109.99 | 110.28 | 200,054 | +0.69(+0.63%) |
Apr 21, 2020 | 110.30 | 110.78 | 109.36 | 109.59 | 244,135 | -0.95(-0.85%) |
Apr 20, 2020 | 111.42 | 111.86 | 110.47 | 110.54 | 194,602 | -2.63(-2.33%) |
Apr 17, 2020 | 113.49 | 113.49 | 112.18 | 113.17 | 199,187 | +2.53(+2.28%) |
Apr 16, 2020 | 110.80 | 110.89 | 109.45 | 110.64 | 215,116 | -1.05(-0.94%) |
Apr 15, 2020 | 112.67 | 112.67 | 111.37 | 111.70 | 332,773 | -1.50(-1.32%) |
Apr 14, 2020 | 113.31 | 113.75 | 112.34 | 113.20 | 327,881 | +3.07(+2.79%) |
Apr 13, 2020 | 110.57 | 110.61 | 109.15 | 110.13 | 169,871 | -1.95(-1.74%) |
Apr 09, 2020 | 112.81 | 113.38 | 111.79 | 112.08 | 238,055 | -0.12(-0.11%) |
Apr 08, 2020 | 111.86 | 112.54 | 110.57 | 112.20 | 263,089 | +1.49(+1.34%) |
Apr 07, 2020 | 114.04 | 114.13 | 110.71 | 110.71 | 263,856 | -0.46(-0.42%) |
Apr 06, 2020 | 108.98 | 111.53 | 108.44 | 111.17 | 361,335 | +6.73(+6.44%) |
Apr 03, 2020 | 104.27 | 105.07 | 103.52 | 104.44 | 371,177 | -2.56(-2.39%) |
Apr 02, 2020 | 105.27 | 107.28 | 105.10 | 107.00 | 322,176 | +1.01(+0.95%) |