Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 107.11 | 108.51 | 106.56 | 108.05 | 4,033,427 | +1.23(+1.15%) |
Jun 29, 2020 | 105.85 | 107.47 | 105.20 | 106.83 | 3,617,204 | +1.40(+1.33%) |
Jun 26, 2020 | 108.11 | 108.70 | 105.19 | 105.43 | 7,404,053 | -2.51(-2.33%) |
Jun 25, 2020 | 107.56 | 108.07 | 106.57 | 107.94 | 3,062,927 | +0.08(+0.08%) |
Jun 24, 2020 | 109.17 | 109.91 | 106.88 | 107.86 | 4,640,784 | -1.33(-1.22%) |
Jun 23, 2020 | 110.84 | 112.11 | 109.25 | 109.19 | 4,780,324 | -1.11(-1.01%) |
Jun 22, 2020 | 108.56 | 110.92 | 107.30 | 110.30 | 5,184,566 | +1.69(+1.55%) |
Jun 19, 2020 | 108.29 | 110.75 | 107.42 | 108.62 | 13,993,191 | +2.94(+2.78%) |
Jun 18, 2020 | 106.53 | 106.55 | 105.29 | 105.68 | 3,617,383 | -0.87(-0.82%) |
Jun 17, 2020 | 107.64 | 107.64 | 106.11 | 106.56 | 4,227,479 | -0.85(-0.79%) |
Jun 16, 2020 | 108.51 | 109.31 | 105.61 | 107.40 | 5,704,097 | +0.96(+0.90%) |
Jun 15, 2020 | 104.02 | 106.93 | 103.82 | 106.45 | 5,099,221 | +1.13(+1.07%) |
Jun 12, 2020 | 107.74 | 107.89 | 103.44 | 105.32 | 5,497,959 | -1.00(-0.94%) |
Jun 11, 2020 | 106.83 | 108.96 | 106.11 | 106.32 | 5,554,624 | -1.79(-1.66%) |
Jun 10, 2020 | 108.79 | 110.08 | 107.92 | 108.11 | 4,055,005 | -0.65(-0.60%) |
Jun 09, 2020 | 110.40 | 110.57 | 108.38 | 108.76 | 3,244,235 | -1.49(-1.35%) |
Jun 08, 2020 | 108.84 | 110.33 | 108.64 | 110.25 | 3,971,118 | +0.76(+0.69%) |
Jun 05, 2020 | 109.39 | 110.38 | 107.83 | 109.49 | 5,082,177 | +1.41(+1.31%) |
Jun 04, 2020 | 109.81 | 110.58 | 107.71 | 108.08 | 4,398,151 | -1.59(-1.45%) |
Jun 03, 2020 | 107.34 | 110.19 | 106.58 | 109.67 | 6,454,161 | +2.59(+2.42%) |
Jun 02, 2020 | 107.81 | 108.82 | 106.48 | 107.08 | 5,706,654 | -0.58(-0.54%) |
Jun 01, 2020 | 108.52 | 108.78 | 107.05 | 107.66 | 6,683,018 | -2.56(-2.32%) |
May 29, 2020 | 106.98 | 110.62 | 106.46 | 110.21 | 9,664,106 | +3.51(+3.29%) |
May 28, 2020 | 106.28 | 108.33 | 105.83 | 106.70 | 6,812,383 | +0.92(+0.87%) |
May 27, 2020 | 104.18 | 105.82 | 102.92 | 105.78 | 9,167,339 | +1.78(+1.71%) |
May 26, 2020 | 107.03 | 108.08 | 103.44 | 104.01 | 8,070,093 | -1.85(-1.74%) |
May 22, 2020 | 107.06 | 107.54 | 105.57 | 105.85 | 5,441,796 | -1.07(-1.00%) |
May 21, 2020 | 107.78 | 108.45 | 105.99 | 106.92 | 8,453,970 | -0.86(-0.79%) |
May 20, 2020 | 111.80 | 112.54 | 107.47 | 107.78 | 14,308,256 | -3.19(-2.87%) |
May 19, 2020 | 112.72 | 113.49 | 110.61 | 110.97 | 8,772,246 | -1.23(-1.10%) |
May 18, 2020 | 110.47 | 112.52 | 110.03 | 112.20 | 7,077,791 | +3.82(+3.52%) |
May 15, 2020 | 107.86 | 109.92 | 107.36 | 108.39 | 9,321,772 | +0.90(+0.83%) |
May 14, 2020 | 105.70 | 108.29 | 104.96 | 107.49 | 6,288,042 | +0.72(+0.67%) |
May 13, 2020 | 107.05 | 108.11 | 105.88 | 106.77 | 5,218,892 | -0.22(-0.21%) |
May 12, 2020 | 108.44 | 110.19 | 107.00 | 107.00 | 5,462,338 | -0.71(-0.66%) |
May 11, 2020 | 104.69 | 108.21 | 103.90 | 107.71 | 6,690,259 | +3.90(+3.76%) |
May 08, 2020 | 102.80 | 104.70 | 102.28 | 103.81 | 4,761,644 | +2.21(+2.18%) |
May 07, 2020 | 102.85 | 103.32 | 101.36 | 101.59 | 4,117,272 | -0.20(-0.19%) |
May 06, 2020 | 101.17 | 103.62 | 100.88 | 101.79 | 5,481,575 | +1.63(+1.63%) |
May 05, 2020 | 100.11 | 101.61 | 99.00 | 100.16 | 4,686,400 | +0.05(+0.04%) |
May 04, 2020 | 96.64 | 100.40 | 96.46 | 100.11 | 5,108,438 | +3.12(+3.22%) |
May 01, 2020 | 97.55 | 98.12 | 95.09 | 97.00 | 5,122,165 | -1.35(-1.38%) |
Apr 30, 2020 | 99.55 | 99.66 | 97.59 | 98.35 | 5,321,848 | -2.11(-2.10%) |
Apr 29, 2020 | 101.72 | 102.20 | 98.68 | 100.46 | 5,500,070 | +0.09(+0.09%) |
Apr 28, 2020 | 99.94 | 102.06 | 98.68 | 100.38 | 5,472,695 | +1.90(+1.93%) |
Apr 27, 2020 | 97.40 | 99.66 | 97.25 | 98.47 | 4,842,956 | +1.85(+1.91%) |
Apr 24, 2020 | 93.65 | 97.19 | 93.08 | 96.63 | 6,798,236 | +3.55(+3.81%) |
Apr 23, 2020 | 90.25 | 94.55 | 90.07 | 93.08 | 18,417,596 | -2.67(-2.79%) |
Apr 22, 2020 | 96.96 | 97.26 | 95.37 | 95.75 | 3,297,685 | -0.05(-0.06%) |
Apr 21, 2020 | 97.02 | 97.02 | 94.92 | 95.80 | 5,042,969 | -1.86(-1.91%) |
Apr 20, 2020 | 100.82 | 100.82 | 97.44 | 97.67 | 5,943,914 | -3.98(-3.91%) |
Apr 17, 2020 | 99.39 | 102.23 | 97.18 | 101.65 | 8,499,636 | +3.69(+3.77%) |
Apr 16, 2020 | 95.89 | 98.48 | 95.58 | 97.95 | 6,635,703 | +2.74(+2.88%) |
Apr 15, 2020 | 97.47 | 97.69 | 94.33 | 95.21 | 4,713,764 | -1.92(-1.97%) |
Apr 14, 2020 | 97.23 | 98.50 | 94.89 | 97.13 | 5,614,784 | +3.32(+3.53%) |
Apr 13, 2020 | 93.38 | 94.44 | 92.23 | 93.81 | 3,610,013 | +0.43(+0.46%) |
Apr 09, 2020 | 91.41 | 93.95 | 90.96 | 93.38 | 7,889,395 | -0.39(-0.41%) |
Apr 08, 2020 | 89.93 | 94.72 | 89.62 | 93.77 | 8,416,031 | +5.71(+6.48%) |
Apr 07, 2020 | 88.50 | 91.11 | 86.96 | 88.06 | 7,363,401 | +0.67(+0.77%) |
Apr 06, 2020 | 83.54 | 87.67 | 82.57 | 87.39 | 7,929,017 | +4.43(+5.34%) |
Apr 03, 2020 | 83.82 | 84.36 | 80.81 | 82.96 | 7,604,750 | -1.60(-1.90%) |
Apr 02, 2020 | 84.49 | 85.74 | 82.56 | 84.57 | 6,615,357 | -0.82(-0.96%) |