Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 109.08 | 110.42 | 107.05 | 107.24 | 2,911,262 | -1.53(-1.41%) |
Jun 29, 2020 | 104.98 | 110.64 | 101.61 | 108.77 | 4,477,458 | +3.57(+3.39%) |
Jun 26, 2020 | 103.54 | 107.80 | 101.61 | 105.20 | 4,453,900 | +0.88(+0.84%) |
Jun 25, 2020 | 103.00 | 105.70 | 101.20 | 104.32 | 4,464,488 | +0.68(+0.66%) |
Jun 24, 2020 | 110.38 | 111.87 | 100.66 | 103.64 | 10,781,997 | -7.46(-6.71%) |
Jun 23, 2020 | 115.20 | 116.00 | 110.12 | 111.10 | 8,159,777 | -2.29(-2.02%) |
Jun 22, 2020 | 107.81 | 113.78 | 107.58 | 113.39 | 6,731,712 | +6.45(+6.03%) |
Jun 19, 2020 | 108.17 | 110.13 | 106.70 | 106.94 | 7,589,600 | +0.46(+0.43%) |
Jun 18, 2020 | 109.00 | 109.80 | 102.52 | 106.48 | 6,712,405 | -0.33(-0.31%) |
Jun 17, 2020 | 99.57 | 107.92 | 99.50 | 106.81 | 7,326,716 | +6.01(+5.96%) |
Jun 16, 2020 | 102.49 | 102.49 | 96.86 | 100.80 | 5,710,660 | +3.55(+3.65%) |
Jun 15, 2020 | 91.28 | 98.68 | 90.63 | 97.25 | 5,161,593 | +4.27(+4.59%) |
Jun 12, 2020 | 92.00 | 94.52 | 90.56 | 92.98 | 4,234,600 | +4.40(+4.97%) |
Jun 11, 2020 | 90.00 | 91.67 | 86.60 | 88.58 | 7,983,148 | -3.58(-3.88%) |
Jun 10, 2020 | 91.52 | 92.93 | 89.94 | 92.16 | 4,520,245 | +1.38(+1.52%) |
Jun 09, 2020 | 90.72 | 91.58 | 89.64 | 90.78 | 3,751,108 | -0.10(-0.11%) |
Jun 08, 2020 | 90.00 | 93.18 | 89.78 | 90.88 | 6,408,148 | +1.18(+1.32%) |
Jun 05, 2020 | 86.52 | 89.94 | 85.61 | 89.70 | 5,178,800 | +4.39(+5.15%) |
Jun 04, 2020 | 88.00 | 88.20 | 83.68 | 85.31 | 5,841,589 | -2.76(-3.13%) |
Jun 03, 2020 | 87.18 | 88.16 | 86.13 | 88.07 | 6,449,296 | +1.21(+1.39%) |
Jun 02, 2020 | 83.00 | 86.86 | 82.52 | 86.86 | 4,724,409 | +4.39(+5.32%) |
Jun 01, 2020 | 80.08 | 82.62 | 80.08 | 82.47 | 4,526,405 | +2.67(+3.35%) |
May 29, 2020 | 76.03 | 79.89 | 75.11 | 79.80 | 4,960,000 | +4.14(+5.47%) |
May 28, 2020 | 77.98 | 80.37 | 75.28 | 75.66 | 6,486,129 | -3.25(-4.12%) |
May 27, 2020 | 83.69 | 83.75 | 73.93 | 78.91 | 11,286,811 | -4.25(-5.11%) |
May 26, 2020 | 81.07 | 83.80 | 80.66 | 83.16 | 7,286,526 | +4.16(+5.27%) |
May 22, 2020 | 78.01 | 79.19 | 76.07 | 79.00 | 6,901,900 | +1.19(+1.53%) |
May 21, 2020 | 72.40 | 78.54 | 72.26 | 77.81 | 11,052,302 | +5.41(+7.47%) |
May 20, 2020 | 70.00 | 73.97 | 69.90 | 72.40 | 10,280,546 | +4.13(+6.05%) |
May 19, 2020 | 69.75 | 72.80 | 68.10 | 68.27 | 14,056,112 | -1.22(-1.76%) |
May 18, 2020 | 66.00 | 69.95 | 65.43 | 69.49 | 9,974,007 | +7.53(+12.15%) |
May 15, 2020 | 60.09 | 62.19 | 60.00 | 61.96 | 6,439,500 | +0.37(+0.60%) |
May 14, 2020 | 61.00 | 61.59 | 59.26 | 61.59 | 5,293,252 | -0.39(-0.63%) |
May 13, 2020 | 63.00 | 64.00 | 60.69 | 61.98 | 5,419,541 | -0.72(-1.15%) |
May 12, 2020 | 63.00 | 64.39 | 61.07 | 62.70 | 3,723,694 | -0.21(-0.33%) |
May 11, 2020 | 61.87 | 63.79 | 61.58 | 62.91 | 3,545,133 | +0.42(+0.67%) |
May 08, 2020 | 61.16 | 63.30 | 60.67 | 62.49 | 3,234,100 | +2.12(+3.51%) |
May 07, 2020 | 62.11 | 62.19 | 57.72 | 60.37 | 6,622,451 | -1.32(-2.14%) |
May 06, 2020 | 58.05 | 62.56 | 57.61 | 61.69 | 8,234,476 | +3.76(+6.49%) |
May 05, 2020 | 56.77 | 59.44 | 55.97 | 57.93 | 4,678,378 | +2.70(+4.89%) |
May 04, 2020 | 53.85 | 55.73 | 53.85 | 55.23 | 2,677,339 | +0.45(+0.82%) |
May 01, 2020 | 53.89 | 55.04 | 53.35 | 54.78 | 2,054,000 | -0.80(-1.44%) |
Apr 30, 2020 | 56.16 | 56.75 | 55.30 | 55.58 | 2,167,388 | +0.06(+0.11%) |
Apr 29, 2020 | 53.57 | 55.83 | 53.43 | 55.52 | 2,828,889 | +2.22(+4.17%) |
Apr 28, 2020 | 56.49 | 56.80 | 52.77 | 53.30 | 4,565,736 | -2.04(-3.69%) |
Apr 27, 2020 | 55.46 | 56.00 | 54.51 | 55.34 | 3,311,534 | +0.95(+1.75%) |
Apr 24, 2020 | 54.22 | 54.72 | 53.52 | 54.39 | 2,330,100 | +0.76(+1.42%) |
Apr 23, 2020 | 54.10 | 54.92 | 53.07 | 53.63 | 2,736,908 | -0.41(-0.76%) |
Apr 22, 2020 | 54.11 | 55.10 | 52.88 | 54.04 | 3,068,016 | +2.06(+3.96%) |
Apr 21, 2020 | 53.54 | 54.04 | 50.35 | 51.98 | 3,772,012 | -2.24(-4.13%) |
Apr 20, 2020 | 52.46 | 54.98 | 52.25 | 54.22 | 2,513,154 | +1.20(+2.26%) |
Apr 17, 2020 | 55.25 | 55.25 | 52.67 | 53.02 | 3,781,400 | -0.93(-1.72%) |
Apr 16, 2020 | 51.60 | 54.47 | 51.41 | 53.95 | 6,894,716 | +4.17(+8.38%) |
Apr 15, 2020 | 49.47 | 50.62 | 48.11 | 49.78 | 2,414,189 | -0.44(-0.88%) |
Apr 14, 2020 | 47.72 | 50.65 | 47.57 | 50.22 | 4,886,525 | +3.23(+6.87%) |
Apr 13, 2020 | 44.74 | 47.56 | 44.46 | 46.99 | 2,664,346 | +1.92(+4.26%) |
Apr 09, 2020 | 46.50 | 47.90 | 44.85 | 45.07 | 3,649,900 | -0.38(-0.84%) |
Apr 08, 2020 | 45.40 | 46.10 | 44.81 | 45.45 | 1,896,399 | +0.23(+0.51%) |
Apr 07, 2020 | 46.06 | 46.74 | 44.50 | 45.22 | 4,112,810 | +0.42(+0.94%) |
Apr 06, 2020 | 43.97 | 45.75 | 43.72 | 44.80 | 3,309,520 | +2.70(+6.41%) |
Apr 03, 2020 | 43.40 | 44.39 | 40.41 | 42.10 | 5,554,300 | -2.48(-5.56%) |
Apr 02, 2020 | 42.77 | 44.71 | 42.62 | 44.58 | 2,732,210 | +1.41(+3.27%) |