Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 106.24 | 110.00 | 105.53 | 109.50 | 2,958,403 | +4.11(+3.90%) |
Jun 29, 2020 | 106.86 | 107.00 | 103.05 | 105.39 | 2,430,348 | -0.61(-0.58%) |
Jun 26, 2020 | 112.60 | 113.56 | 105.61 | 106.00 | 4,791,300 | -5.61(-5.03%) |
Jun 25, 2020 | 109.89 | 112.45 | 108.25 | 111.61 | 2,660,737 | +3.35(+3.09%) |
Jun 24, 2020 | 111.00 | 113.70 | 107.23 | 108.26 | 3,018,612 | -2.05(-1.86%) |
Jun 23, 2020 | 109.60 | 112.00 | 107.71 | 110.31 | 4,584,660 | +0.64(+0.58%) |
Jun 22, 2020 | 110.29 | 113.25 | 109.35 | 109.67 | 3,733,012 | +1.10(+1.01%) |
Jun 19, 2020 | 114.80 | 114.80 | 108.20 | 108.57 | 3,898,000 | -4.48(-3.96%) |
Jun 18, 2020 | 108.91 | 115.17 | 108.49 | 113.05 | 5,455,144 | +6.87(+6.47%) |
Jun 17, 2020 | 103.18 | 108.37 | 103.01 | 106.18 | 2,505,350 | +3.37(+3.28%) |
Jun 16, 2020 | 99.86 | 103.83 | 98.55 | 102.81 | 3,336,434 | -1.71(-1.64%) |
Jun 15, 2020 | 101.95 | 105.30 | 101.15 | 104.52 | 2,664,974 | +2.05(+2.00%) |
Jun 12, 2020 | 104.81 | 106.47 | 100.53 | 102.47 | 2,010,500 | -0.21(-0.20%) |
Jun 11, 2020 | 104.48 | 108.97 | 102.30 | 102.68 | 2,661,964 | -3.04(-2.88%) |
Jun 10, 2020 | 105.09 | 106.47 | 103.40 | 105.72 | 2,307,694 | +2.13(+2.06%) |
Jun 09, 2020 | 103.22 | 105.95 | 102.11 | 103.59 | 2,522,520 | +0.85(+0.83%) |
Jun 08, 2020 | 99.24 | 102.88 | 96.81 | 102.74 | 4,851,627 | +3.43(+3.45%) |
Jun 05, 2020 | 100.38 | 101.05 | 96.59 | 99.31 | 4,659,100 | -3.74(-3.63%) |
Jun 04, 2020 | 106.51 | 107.20 | 101.66 | 103.05 | 3,989,152 | -4.36(-4.06%) |
Jun 03, 2020 | 105.54 | 108.88 | 104.24 | 107.41 | 3,605,954 | +1.24(+1.17%) |
Jun 02, 2020 | 108.05 | 111.83 | 102.25 | 106.17 | 10,190,933 | -3.81(-3.46%) |
Jun 01, 2020 | 96.80 | 112.73 | 96.50 | 109.98 | 17,076,820 | +11.89(+12.12%) |
May 29, 2020 | 87.08 | 98.38 | 85.50 | 98.09 | 22,809,100 | +22.29(+29.41%) |
May 28, 2020 | 74.70 | 77.05 | 73.79 | 75.80 | 4,339,787 | +1.27(+1.70%) |
May 27, 2020 | 76.86 | 76.91 | 69.83 | 74.53 | 3,719,917 | -1.99(-2.60%) |
May 26, 2020 | 79.00 | 80.00 | 76.30 | 76.52 | 2,485,261 | -0.42(-0.55%) |
May 22, 2020 | 76.67 | 77.14 | 75.10 | 76.94 | 1,331,000 | +1.22(+1.61%) |
May 21, 2020 | 77.63 | 77.65 | 74.16 | 75.72 | 1,638,380 | -1.34(-1.74%) |
May 20, 2020 | 76.83 | 77.78 | 75.96 | 77.06 | 1,517,674 | +1.82(+2.42%) |
May 19, 2020 | 75.00 | 76.01 | 74.26 | 75.24 | 1,643,717 | +1.43(+1.94%) |
May 18, 2020 | 77.87 | 77.87 | 73.50 | 73.81 | 2,361,777 | -2.58(-3.38%) |
May 15, 2020 | 75.48 | 78.31 | 75.48 | 76.39 | 1,855,900 | +0.77(+1.02%) |
May 14, 2020 | 73.72 | 75.89 | 73.21 | 75.62 | 2,596,283 | +0.46(+0.61%) |
May 13, 2020 | 76.95 | 78.19 | 73.27 | 75.16 | 2,088,825 | -1.29(-1.69%) |
May 12, 2020 | 77.50 | 78.76 | 75.72 | 76.45 | 2,006,801 | -0.51(-0.66%) |
May 11, 2020 | 73.99 | 77.50 | 73.66 | 76.96 | 2,409,006 | +2.94(+3.97%) |
May 08, 2020 | 75.15 | 75.55 | 73.00 | 74.02 | 2,091,400 | -0.86(-1.15%) |
May 07, 2020 | 73.50 | 75.15 | 73.11 | 74.88 | 2,773,963 | +2.34(+3.23%) |
May 06, 2020 | 71.84 | 73.10 | 70.30 | 72.54 | 3,086,461 | +1.31(+1.84%) |
May 05, 2020 | 70.00 | 71.67 | 69.66 | 71.23 | 2,500,577 | +2.15(+3.11%) |
May 04, 2020 | 66.61 | 69.10 | 66.00 | 69.08 | 2,026,367 | +2.23(+3.34%) |
May 01, 2020 | 66.23 | 67.75 | 65.51 | 66.85 | 1,794,100 | -0.23(-0.34%) |
Apr 30, 2020 | 66.97 | 69.00 | 66.27 | 67.08 | 1,827,262 | +0.45(+0.68%) |
Apr 29, 2020 | 66.71 | 68.07 | 64.90 | 66.63 | 2,566,917 | -0.09(-0.13%) |
Apr 28, 2020 | 71.00 | 71.20 | 66.26 | 66.72 | 3,035,362 | -3.75(-5.32%) |
Apr 27, 2020 | 68.50 | 71.26 | 68.20 | 70.47 | 2,615,617 | +2.97(+4.40%) |
Apr 24, 2020 | 66.60 | 68.10 | 66.06 | 67.50 | 2,608,200 | +1.26(+1.90%) |
Apr 23, 2020 | 66.00 | 66.80 | 64.86 | 66.24 | 3,401,921 | -0.67(-1.00%) |
Apr 22, 2020 | 67.10 | 68.36 | 66.39 | 66.91 | 1,815,357 | +1.73(+2.65%) |
Apr 21, 2020 | 70.78 | 71.43 | 64.28 | 65.18 | 5,615,254 | -5.33(-7.56%) |
Apr 20, 2020 | 68.34 | 70.83 | 67.11 | 70.51 | 3,187,676 | +2.51(+3.69%) |
Apr 17, 2020 | 70.41 | 70.41 | 67.80 | 68.00 | 2,563,800 | -2.37(-3.37%) |
Apr 16, 2020 | 70.70 | 73.60 | 69.96 | 70.37 | 3,438,906 | +0.41(+0.59%) |
Apr 15, 2020 | 65.95 | 70.10 | 65.53 | 69.96 | 4,387,720 | +3.48(+5.23%) |
Apr 14, 2020 | 63.35 | 66.58 | 63.25 | 66.48 | 3,512,356 | +4.31(+6.93%) |
Apr 13, 2020 | 64.01 | 64.04 | 61.88 | 62.17 | 2,649,736 | -0.42(-0.67%) |
Apr 09, 2020 | 64.18 | 66.42 | 62.02 | 62.59 | 4,588,700 | -2.34(-3.60%) |
Apr 08, 2020 | 62.43 | 65.02 | 62.07 | 64.93 | 2,621,584 | +2.57(+4.12%) |
Apr 07, 2020 | 62.84 | 63.65 | 61.60 | 62.36 | 2,826,430 | -0.95(-1.50%) |
Apr 06, 2020 | 64.76 | 65.00 | 62.15 | 63.31 | 2,974,855 | -0.09(-0.14%) |
Apr 03, 2020 | 61.00 | 63.89 | 60.60 | 63.40 | 4,136,200 | +2.22(+3.63%) |
Apr 02, 2020 | 61.65 | 64.00 | 59.64 | 61.18 | 3,274,861 | -0.81(-1.31%) |