Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 108.86 | 112.02 | 107.81 | 111.33 | 1,050,052 | +2.09(+1.91%) |
Jun 29, 2020 | 107.95 | 110.36 | 106.85 | 109.24 | 1,995,639 | +5.28(+5.08%) |
Jun 26, 2020 | 108.09 | 108.09 | 103.65 | 103.96 | 2,092,286 | -3.78(-3.51%) |
Jun 25, 2020 | 107.04 | 108.08 | 105.12 | 107.75 | 765,385 | +0.91(+0.85%) |
Jun 24, 2020 | 110.00 | 110.05 | 105.78 | 106.84 | 929,303 | -4.27(-3.85%) |
Jun 23, 2020 | 113.07 | 113.07 | 110.70 | 111.11 | 1,146,175 | -0.23(-0.21%) |
Jun 22, 2020 | 111.15 | 111.72 | 109.86 | 111.34 | 893,584 | -0.73(-0.65%) |
Jun 19, 2020 | 112.94 | 115.95 | 111.48 | 112.07 | 1,483,697 | -0.28(-0.25%) |
Jun 18, 2020 | 111.68 | 112.66 | 110.82 | 112.35 | 733,764 | +0.06(+0.05%) |
Jun 17, 2020 | 114.98 | 115.41 | 111.77 | 112.29 | 816,795 | -2.10(-1.83%) |
Jun 16, 2020 | 113.12 | 115.62 | 111.02 | 114.39 | 1,293,248 | +5.24(+4.80%) |
Jun 15, 2020 | 106.37 | 109.32 | 104.11 | 109.15 | 936,478 | -0.19(-0.18%) |
Jun 12, 2020 | 109.15 | 111.18 | 106.40 | 109.34 | 964,121 | +3.41(+3.22%) |
Jun 11, 2020 | 114.06 | 115.57 | 105.92 | 105.93 | 1,037,961 | -10.70(-9.18%) |
Jun 10, 2020 | 118.93 | 119.33 | 116.41 | 116.63 | 950,845 | -2.59(-2.17%) |
Jun 09, 2020 | 121.29 | 121.84 | 119.11 | 119.22 | 1,386,128 | -3.72(-3.02%) |
Jun 08, 2020 | 121.13 | 123.84 | 120.12 | 122.94 | 1,730,442 | +2.83(+2.35%) |
Jun 05, 2020 | 114.36 | 120.74 | 114.34 | 120.11 | 2,119,314 | +8.23(+7.36%) |
Jun 04, 2020 | 109.63 | 112.12 | 109.25 | 111.88 | 1,149,817 | +1.59(+1.44%) |
Jun 03, 2020 | 108.78 | 110.92 | 108.78 | 110.29 | 676,384 | +1.74(+1.61%) |
Jun 02, 2020 | 107.30 | 108.90 | 106.94 | 108.55 | 920,175 | +1.30(+1.22%) |
Jun 01, 2020 | 105.66 | 108.48 | 105.01 | 107.24 | 633,492 | +0.96(+0.90%) |
May 29, 2020 | 105.81 | 106.85 | 103.82 | 106.28 | 1,263,094 | +1.21(+1.15%) |
May 28, 2020 | 105.41 | 107.00 | 103.87 | 105.08 | 800,329 | -0.66(-0.63%) |
May 27, 2020 | 105.04 | 105.78 | 102.64 | 105.74 | 857,067 | +2.23(+2.16%) |
May 26, 2020 | 104.03 | 105.91 | 103.47 | 103.50 | 981,276 | +2.18(+2.15%) |
May 22, 2020 | 101.80 | 102.25 | 101.01 | 101.33 | 651,269 | -1.69(-1.64%) |
May 21, 2020 | 103.92 | 105.37 | 102.55 | 103.02 | 787,196 | -1.29(-1.24%) |
May 20, 2020 | 101.06 | 104.46 | 101.06 | 104.31 | 1,055,825 | +3.09(+3.06%) |
May 19, 2020 | 101.57 | 103.62 | 100.38 | 101.22 | 934,251 | -0.50(-0.49%) |
May 18, 2020 | 97.86 | 102.35 | 96.92 | 101.71 | 1,856,876 | +8.31(+8.90%) |
May 15, 2020 | 93.59 | 94.36 | 92.54 | 93.40 | 1,348,764 | -1.80(-1.90%) |
May 14, 2020 | 90.98 | 95.33 | 89.53 | 95.21 | 1,139,387 | +1.61(+1.72%) |
May 13, 2020 | 96.44 | 98.14 | 92.15 | 93.59 | 1,003,353 | -3.79(-3.89%) |
May 12, 2020 | 100.63 | 101.53 | 97.37 | 97.39 | 899,303 | -2.86(-2.85%) |
May 11, 2020 | 102.15 | 102.47 | 100.24 | 100.24 | 807,117 | -3.41(-3.29%) |
May 08, 2020 | 103.18 | 104.88 | 102.69 | 103.65 | 611,446 | +1.79(+1.75%) |
May 07, 2020 | 101.67 | 103.98 | 100.24 | 101.86 | 939,059 | -0.10(-0.09%) |
May 06, 2020 | 105.63 | 106.29 | 99.94 | 101.96 | 1,391,589 | -3.08(-2.93%) |
May 05, 2020 | 102.97 | 106.00 | 102.78 | 105.03 | 851,781 | +1.72(+1.66%) |
May 04, 2020 | 101.44 | 103.46 | 99.75 | 103.32 | 758,758 | +1.31(+1.28%) |
May 01, 2020 | 103.34 | 103.79 | 101.40 | 102.01 | 862,350 | -3.80(-3.59%) |
Apr 30, 2020 | 105.93 | 106.18 | 104.04 | 105.81 | 1,198,411 | -0.47(-0.44%) |
Apr 29, 2020 | 104.25 | 107.09 | 103.55 | 106.28 | 1,034,657 | +3.98(+3.89%) |
Apr 28, 2020 | 103.73 | 104.15 | 101.40 | 102.29 | 1,064,665 | +0.80(+0.79%) |
Apr 27, 2020 | 100.05 | 102.22 | 99.89 | 101.49 | 769,408 | +1.44(+1.44%) |
Apr 24, 2020 | 98.41 | 100.95 | 97.72 | 100.05 | 1,119,223 | +3.73(+3.88%) |
Apr 23, 2020 | 97.89 | 99.64 | 96.16 | 96.32 | 942,662 | -0.84(-0.86%) |
Apr 22, 2020 | 96.35 | 98.29 | 94.88 | 97.16 | 905,517 | +2.76(+2.93%) |
Apr 21, 2020 | 98.07 | 99.08 | 93.70 | 94.39 | 1,490,373 | -6.45(-6.40%) |
Apr 20, 2020 | 101.67 | 102.28 | 99.80 | 100.84 | 1,117,086 | -3.07(-2.96%) |
Apr 17, 2020 | 101.36 | 104.12 | 100.88 | 103.92 | 1,011,468 | +4.36(+4.38%) |
Apr 16, 2020 | 99.15 | 100.93 | 96.55 | 99.55 | 1,143,644 | +0.54(+0.55%) |
Apr 15, 2020 | 97.82 | 100.60 | 97.81 | 99.01 | 730,966 | -2.93(-2.88%) |
Apr 14, 2020 | 99.94 | 102.41 | 99.94 | 101.94 | 1,012,754 | +2.74(+2.76%) |
Apr 13, 2020 | 101.14 | 102.18 | 97.00 | 99.20 | 872,230 | -2.27(-2.24%) |
Apr 09, 2020 | 99.51 | 102.95 | 98.63 | 101.47 | 1,381,017 | +3.81(+3.90%) |
Apr 08, 2020 | 95.05 | 98.64 | 94.06 | 97.66 | 1,058,158 | +3.48(+3.69%) |
Apr 07, 2020 | 96.95 | 98.32 | 94.07 | 94.19 | 1,333,154 | +2.66(+2.91%) |
Apr 06, 2020 | 88.47 | 91.95 | 87.19 | 91.52 | 1,252,748 | +8.55(+10.30%) |
Apr 03, 2020 | 83.50 | 85.73 | 82.01 | 82.98 | 1,178,074 | -1.03(-1.23%) |
Apr 02, 2020 | 82.73 | 85.27 | 81.92 | 84.01 | 1,507,797 | -0.82(-0.97%) |