Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 108.19 | 111.19 | 108.19 | 110.75 | 177,362 | +2.55(+2.35%) |
Jun 29, 2020 | 107.63 | 109.82 | 106.44 | 108.20 | 260,014 | +2.08(+1.96%) |
Jun 26, 2020 | 108.78 | 110.00 | 105.63 | 106.12 | 355,646 | -4.22(-3.82%) |
Jun 25, 2020 | 107.40 | 110.41 | 107.21 | 110.34 | 179,925 | +1.81(+1.67%) |
Jun 24, 2020 | 110.97 | 110.97 | 107.76 | 108.53 | 187,819 | -3.55(-3.17%) |
Jun 23, 2020 | 115.26 | 115.26 | 111.95 | 112.08 | 202,056 | -1.04(-0.92%) |
Jun 22, 2020 | 111.25 | 114.12 | 110.08 | 113.12 | 235,216 | +0.95(+0.85%) |
Jun 19, 2020 | 112.53 | 113.72 | 110.66 | 112.17 | 395,443 | +0.99(+0.89%) |
Jun 18, 2020 | 109.72 | 112.55 | 109.39 | 111.19 | 196,607 | +0.09(+0.08%) |
Jun 17, 2020 | 113.08 | 113.08 | 110.46 | 111.10 | 152,756 | -1.07(-0.96%) |
Jun 16, 2020 | 115.07 | 115.48 | 111.50 | 112.17 | 151,012 | +1.96(+1.78%) |
Jun 15, 2020 | 104.48 | 111.16 | 104.48 | 110.22 | 160,257 | +1.55(+1.42%) |
Jun 12, 2020 | 110.90 | 110.97 | 105.69 | 108.67 | 160,451 | +2.60(+2.45%) |
Jun 11, 2020 | 109.63 | 111.87 | 105.64 | 106.07 | 174,353 | -9.25(-8.02%) |
Jun 10, 2020 | 120.31 | 120.31 | 115.29 | 115.32 | 201,109 | -6.18(-5.09%) |
Jun 09, 2020 | 120.92 | 122.81 | 120.65 | 121.50 | 222,875 | -2.01(-1.63%) |
Jun 08, 2020 | 118.93 | 123.62 | 118.46 | 123.51 | 244,821 | +7.12(+6.12%) |
Jun 05, 2020 | 119.57 | 119.68 | 116.11 | 116.39 | 187,193 | +3.10(+2.73%) |
Jun 04, 2020 | 111.32 | 113.35 | 110.16 | 113.29 | 182,789 | +1.38(+1.23%) |
Jun 03, 2020 | 111.24 | 113.38 | 111.07 | 111.92 | 167,061 | +3.46(+3.19%) |
Jun 02, 2020 | 110.72 | 110.87 | 107.68 | 108.46 | 195,217 | -1.24(-1.13%) |
Jun 01, 2020 | 107.81 | 110.06 | 107.06 | 109.70 | 195,415 | +1.77(+1.64%) |
May 29, 2020 | 108.14 | 109.24 | 106.61 | 107.94 | 259,417 | -1.52(-1.39%) |
May 28, 2020 | 112.26 | 112.40 | 108.43 | 109.46 | 180,046 | -2.16(-1.93%) |
May 27, 2020 | 111.78 | 112.91 | 110.44 | 111.61 | 239,907 | +2.51(+2.30%) |
May 26, 2020 | 106.78 | 109.69 | 106.78 | 109.11 | 257,750 | +6.21(+6.04%) |
May 22, 2020 | 103.12 | 103.72 | 102.12 | 102.89 | 189,299 | -0.81(-0.78%) |
May 21, 2020 | 100.66 | 104.69 | 100.44 | 103.70 | 287,028 | +2.41(+2.38%) |
May 20, 2020 | 101.25 | 103.12 | 100.76 | 101.29 | 173,489 | +2.18(+2.20%) |
May 19, 2020 | 100.40 | 101.91 | 98.98 | 99.11 | 165,500 | -1.91(-1.89%) |
May 18, 2020 | 99.77 | 102.00 | 99.42 | 101.02 | 163,779 | +5.25(+5.48%) |
May 15, 2020 | 94.38 | 96.58 | 94.11 | 95.77 | 142,242 | +0.02(+0.02%) |
May 14, 2020 | 92.17 | 95.89 | 89.90 | 95.75 | 196,002 | +1.80(+1.91%) |
May 13, 2020 | 96.31 | 97.77 | 93.05 | 93.96 | 229,225 | -3.96(-4.04%) |
May 12, 2020 | 101.90 | 102.80 | 97.69 | 97.91 | 277,346 | -3.23(-3.19%) |
May 11, 2020 | 101.59 | 103.47 | 100.23 | 101.14 | 250,027 | -1.74(-1.69%) |
May 08, 2020 | 101.00 | 103.11 | 99.98 | 102.88 | 217,062 | +3.31(+3.33%) |
May 07, 2020 | 96.87 | 100.62 | 96.87 | 99.57 | 285,388 | +4.28(+4.49%) |
May 06, 2020 | 97.80 | 98.27 | 94.77 | 95.29 | 253,985 | -1.31(-1.35%) |
May 05, 2020 | 97.85 | 99.27 | 96.22 | 96.60 | 226,191 | +0.44(+0.45%) |
May 04, 2020 | 92.32 | 96.45 | 91.59 | 96.16 | 211,976 | +1.50(+1.59%) |
May 01, 2020 | 95.80 | 96.37 | 93.10 | 94.66 | 256,586 | -3.67(-3.73%) |
Apr 30, 2020 | 98.32 | 107.17 | 96.96 | 98.33 | 431,939 | -1.85(-1.84%) |
Apr 29, 2020 | 98.61 | 100.22 | 97.32 | 100.17 | 228,158 | +4.68(+4.91%) |
Apr 28, 2020 | 94.87 | 97.25 | 94.87 | 95.49 | 271,392 | +3.04(+3.29%) |
Apr 27, 2020 | 91.52 | 94.33 | 91.52 | 92.45 | 317,720 | +1.55(+1.71%) |
Apr 24, 2020 | 90.28 | 91.49 | 89.12 | 90.90 | 333,942 | +1.41(+1.58%) |
Apr 23, 2020 | 91.41 | 93.01 | 89.37 | 89.49 | 172,539 | -0.71(-0.79%) |
Apr 22, 2020 | 90.07 | 91.02 | 88.10 | 90.20 | 241,025 | +3.14(+3.61%) |
Apr 21, 2020 | 88.43 | 88.91 | 86.84 | 87.06 | 240,328 | -4.08(-4.48%) |
Apr 20, 2020 | 90.10 | 92.80 | 89.90 | 91.14 | 242,082 | -1.00(-1.09%) |
Apr 17, 2020 | 91.54 | 93.96 | 90.14 | 92.14 | 255,741 | +5.11(+5.87%) |
Apr 16, 2020 | 85.17 | 87.09 | 84.93 | 87.03 | 284,619 | +1.11(+1.29%) |
Apr 15, 2020 | 89.62 | 89.80 | 85.71 | 85.92 | 217,084 | -7.64(-8.16%) |
Apr 14, 2020 | 95.21 | 97.54 | 92.45 | 93.56 | 254,030 | +1.11(+1.20%) |
Apr 13, 2020 | 95.40 | 95.83 | 91.48 | 92.45 | 208,427 | -4.20(-4.35%) |
Apr 09, 2020 | 94.61 | 99.00 | 94.33 | 96.65 | 311,222 | +4.38(+4.75%) |
Apr 08, 2020 | 85.09 | 92.89 | 84.11 | 92.27 | 261,988 | +8.94(+10.73%) |
Apr 07, 2020 | 85.10 | 88.03 | 83.07 | 83.33 | 347,803 | +0.92(+1.11%) |
Apr 06, 2020 | 80.18 | 84.23 | 79.91 | 82.41 | 421,037 | +6.06(+7.93%) |
Apr 03, 2020 | 77.19 | 79.78 | 74.27 | 76.35 | 527,545 | -1.96(-2.50%) |
Apr 02, 2020 | 78.37 | 81.31 | 77.05 | 78.31 | 527,566 | -1.32(-1.66%) |