Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 118.00 | 121.00 | 111.70 | 116.00 | 446,875 | -1.60(-1.36%) |
Jun 29, 2020 | 109.70 | 117.70 | 105.50 | 117.60 | 574,987 | +9.00(+8.29%) |
Jun 26, 2020 | 110.70 | 112.40 | 106.90 | 108.60 | 722,350 | -1.50(-1.36%) |
Jun 25, 2020 | 104.10 | 110.50 | 101.60 | 110.10 | 436,578 | +7.10(+6.89%) |
Jun 24, 2020 | 103.70 | 106.00 | 100.20 | 103.00 | 326,598 | -1.80(-1.72%) |
Jun 23, 2020 | 107.20 | 108.00 | 100.30 | 104.80 | 514,709 | -0.60(-0.57%) |
Jun 22, 2020 | 109.30 | 112.10 | 105.10 | 105.40 | 313,627 | -4.20(-3.83%) |
Jun 19, 2020 | 108.10 | 114.36 | 106.20 | 109.60 | 534,850 | +3.10(+2.91%) |
Jun 18, 2020 | 102.60 | 107.60 | 102.00 | 106.50 | 286,024 | +3.00(+2.90%) |
Jun 17, 2020 | 102.90 | 105.90 | 101.00 | 103.50 | 327,709 | +1.90(+1.87%) |
Jun 16, 2020 | 103.20 | 103.60 | 99.20 | 101.60 | 345,719 | +2.10(+2.11%) |
Jun 15, 2020 | 92.70 | 100.50 | 92.20 | 99.50 | 280,920 | +4.10(+4.30%) |
Jun 12, 2020 | 95.20 | 97.81 | 92.90 | 95.40 | 236,430 | +3.00(+3.25%) |
Jun 11, 2020 | 97.50 | 98.80 | 91.50 | 92.40 | 442,191 | -9.90(-9.68%) |
Jun 10, 2020 | 100.90 | 102.70 | 99.20 | 102.30 | 246,887 | +2.10(+2.10%) |
Jun 09, 2020 | 103.40 | 103.40 | 97.50 | 100.20 | 400,874 | -5.40(-5.11%) |
Jun 08, 2020 | 100.20 | 106.50 | 99.70 | 105.60 | 395,293 | +6.00(+6.02%) |
Jun 05, 2020 | 98.50 | 101.39 | 97.50 | 99.60 | 312,100 | +1.80(+1.84%) |
Jun 04, 2020 | 100.00 | 101.90 | 96.20 | 97.80 | 428,935 | -2.40(-2.40%) |
Jun 03, 2020 | 103.20 | 103.40 | 99.70 | 100.20 | 419,590 | -4.00(-3.84%) |
Jun 02, 2020 | 107.60 | 108.30 | 102.50 | 104.20 | 260,888 | -3.40(-3.16%) |
Jun 01, 2020 | 107.50 | 110.40 | 105.40 | 107.60 | 373,647 | +1.40(+1.32%) |
May 29, 2020 | 102.10 | 106.20 | 100.25 | 106.20 | 387,650 | +5.30(+5.25%) |
May 28, 2020 | 102.00 | 105.30 | 100.00 | 100.90 | 275,335 | -4.10(-3.90%) |
May 27, 2020 | 108.90 | 109.50 | 99.00 | 105.00 | 515,488 | -5.30(-4.81%) |
May 26, 2020 | 116.00 | 117.50 | 107.10 | 110.30 | 570,093 | -1.40(-1.25%) |
May 22, 2020 | 99.20 | 112.85 | 97.70 | 111.70 | 819,330 | +13.30(+13.52%) |
May 21, 2020 | 102.50 | 103.70 | 96.50 | 98.40 | 471,542 | -3.00(-2.96%) |
May 20, 2020 | 101.20 | 106.40 | 99.80 | 101.40 | 435,889 | +2.70(+2.74%) |
May 19, 2020 | 97.50 | 103.70 | 96.00 | 98.70 | 526,175 | +1.30(+1.33%) |
May 18, 2020 | 101.30 | 103.30 | 94.00 | 97.40 | 607,388 | -0.20(-0.20%) |
May 15, 2020 | 97.90 | 98.60 | 95.10 | 97.60 | 284,220 | -0.40(-0.41%) |
May 14, 2020 | 95.00 | 99.70 | 92.80 | 98.00 | 477,331 | -1.20(-1.21%) |
May 13, 2020 | 106.40 | 108.90 | 97.60 | 99.20 | 538,892 | -7.00(-6.59%) |
May 12, 2020 | 111.00 | 113.30 | 105.60 | 106.20 | 433,693 | -5.70(-5.09%) |
May 11, 2020 | 110.90 | 115.20 | 110.20 | 111.90 | 363,164 | -0.10(-0.09%) |
May 08, 2020 | 106.10 | 113.70 | 102.60 | 112.00 | 688,980 | +6.90(+6.57%) |
May 07, 2020 | 109.20 | 109.90 | 100.30 | 105.10 | 1,322,325 | -11.90(-10.17%) |
May 06, 2020 | 112.60 | 118.60 | 111.30 | 117.00 | 421,902 | +4.75(+4.23%) |
May 05, 2020 | 121.70 | 122.10 | 111.50 | 112.25 | 377,189 | -2.45(-2.14%) |
May 04, 2020 | 112.10 | 117.60 | 110.00 | 114.70 | 392,603 | +7.50(+7.00%) |
May 01, 2020 | 112.80 | 117.80 | 101.75 | 107.20 | 665,450 | -12.30(-10.29%) |
Apr 30, 2020 | 126.30 | 127.10 | 112.80 | 119.50 | 786,529 | -11.70(-8.92%) |
Apr 29, 2020 | 142.70 | 144.50 | 128.80 | 131.20 | 619,220 | -8.20(-5.88%) |
Apr 28, 2020 | 149.40 | 151.50 | 138.30 | 139.40 | 660,345 | -1.30(-0.92%) |
Apr 27, 2020 | 130.10 | 142.50 | 129.20 | 140.70 | 543,840 | +12.40(+9.66%) |
Apr 24, 2020 | 124.00 | 128.85 | 120.90 | 128.30 | 441,300 | +3.10(+2.48%) |
Apr 23, 2020 | 126.80 | 134.70 | 124.40 | 125.20 | 605,892 | +0.50(+0.40%) |
Apr 22, 2020 | 122.60 | 128.60 | 118.00 | 124.70 | 499,245 | +11.60(+10.26%) |
Apr 21, 2020 | 120.20 | 122.40 | 109.50 | 113.10 | 510,395 | -7.50(-6.22%) |
Apr 20, 2020 | 112.50 | 123.90 | 108.00 | 120.60 | 410,865 | +2.70(+2.29%) |
Apr 17, 2020 | 126.00 | 127.20 | 110.50 | 117.90 | 657,430 | -5.40(-4.38%) |
Apr 16, 2020 | 124.00 | 133.40 | 120.10 | 123.30 | 827,036 | +4.30(+3.61%) |
Apr 15, 2020 | 110.00 | 121.30 | 105.20 | 119.00 | 623,122 | +5.40(+4.75%) |
Apr 14, 2020 | 108.30 | 122.50 | 108.20 | 113.60 | 1,074,928 | +9.80(+9.44%) |
Apr 13, 2020 | 96.50 | 104.70 | 93.60 | 103.80 | 767,779 | +9.30(+9.84%) |
Apr 09, 2020 | 88.60 | 95.05 | 87.60 | 94.50 | 656,740 | +8.10(+9.37%) |
Apr 08, 2020 | 77.00 | 88.49 | 75.60 | 86.40 | 833,065 | +13.60(+18.68%) |
Apr 07, 2020 | 77.20 | 77.70 | 71.20 | 72.80 | 297,615 | -3.20(-4.21%) |
Apr 06, 2020 | 73.00 | 76.00 | 70.20 | 76.00 | 278,712 | +5.50(+7.80%) |
Apr 03, 2020 | 68.00 | 70.50 | 67.10 | 70.50 | 209,280 | +2.00(+2.92%) |
Apr 02, 2020 | 69.30 | 70.50 | 65.50 | 68.50 | 299,005 | -0.40(-0.58%) |