Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 114.09 | 116.85 | 112.77 | 114.17 | 349,081 | -0.53(-0.46%) |
Jun 29, 2020 | 114.01 | 118.16 | 111.38 | 114.70 | 373,760 | +1.19(+1.05%) |
Jun 26, 2020 | 120.00 | 121.47 | 111.96 | 113.51 | 1,471,500 | -6.88(-5.71%) |
Jun 25, 2020 | 118.59 | 121.90 | 115.38 | 120.39 | 638,406 | +2.39(+2.03%) |
Jun 24, 2020 | 115.45 | 118.28 | 113.57 | 118.00 | 464,544 | +2.55(+2.21%) |
Jun 23, 2020 | 117.67 | 119.05 | 114.89 | 115.45 | 368,963 | -0.51(-0.44%) |
Jun 22, 2020 | 113.79 | 118.00 | 111.39 | 115.96 | 423,476 | +1.31(+1.14%) |
Jun 19, 2020 | 109.96 | 114.79 | 109.18 | 114.65 | 1,015,000 | +5.79(+5.32%) |
Jun 18, 2020 | 105.46 | 110.23 | 105.04 | 108.86 | 252,097 | +3.23(+3.06%) |
Jun 17, 2020 | 106.69 | 109.30 | 104.99 | 105.63 | 308,179 | -2.12(-1.97%) |
Jun 16, 2020 | 109.00 | 110.62 | 106.24 | 107.75 | 335,314 | +0.58(+0.54%) |
Jun 15, 2020 | 100.66 | 107.42 | 100.14 | 107.17 | 341,135 | +4.80(+4.69%) |
Jun 12, 2020 | 103.78 | 105.79 | 98.76 | 102.37 | 403,900 | +1.68(+1.67%) |
Jun 11, 2020 | 102.42 | 104.93 | 100.52 | 100.69 | 426,427 | -3.87(-3.70%) |
Jun 10, 2020 | 105.90 | 107.29 | 103.37 | 104.56 | 326,828 | -0.44(-0.42%) |
Jun 09, 2020 | 103.92 | 107.65 | 103.38 | 105.00 | 543,157 | +0.62(+0.59%) |
Jun 08, 2020 | 98.74 | 105.37 | 98.05 | 104.38 | 505,844 | +7.11(+7.31%) |
Jun 05, 2020 | 94.37 | 98.31 | 91.90 | 97.27 | 443,900 | +3.86(+4.13%) |
Jun 04, 2020 | 97.37 | 99.04 | 93.02 | 93.41 | 326,993 | -4.51(-4.61%) |
Jun 03, 2020 | 100.62 | 101.12 | 97.90 | 97.92 | 414,114 | -2.57(-2.56%) |
Jun 02, 2020 | 97.86 | 101.16 | 95.29 | 100.49 | 445,859 | +2.92(+2.99%) |
Jun 01, 2020 | 99.55 | 99.89 | 96.37 | 97.57 | 632,567 | -1.62(-1.63%) |
May 29, 2020 | 103.88 | 103.88 | 96.91 | 99.19 | 558,800 | -3.81(-3.70%) |
May 28, 2020 | 104.72 | 105.40 | 102.53 | 103.00 | 271,404 | -1.02(-0.98%) |
May 27, 2020 | 104.88 | 104.88 | 97.24 | 104.02 | 530,517 | -0.93(-0.89%) |
May 26, 2020 | 103.67 | 106.62 | 101.90 | 104.95 | 733,457 | +3.33(+3.28%) |
May 22, 2020 | 101.17 | 101.64 | 97.79 | 101.62 | 315,700 | +0.62(+0.61%) |
May 21, 2020 | 101.52 | 101.52 | 96.11 | 101.00 | 551,618 | -1.63(-1.59%) |
May 20, 2020 | 100.49 | 102.76 | 98.51 | 102.63 | 548,051 | +2.70(+2.70%) |
May 19, 2020 | 103.88 | 109.68 | 99.86 | 99.93 | 350,676 | -6.07(-5.73%) |
May 18, 2020 | 106.49 | 110.24 | 105.00 | 106.00 | 511,051 | +2.63(+2.54%) |
May 15, 2020 | 99.83 | 104.39 | 98.72 | 103.37 | 445,100 | +3.19(+3.18%) |
May 14, 2020 | 101.89 | 104.96 | 99.64 | 100.18 | 649,701 | -4.41(-4.22%) |
May 13, 2020 | 108.42 | 109.83 | 101.49 | 104.59 | 441,201 | -3.85(-3.55%) |
May 12, 2020 | 107.10 | 116.86 | 106.03 | 108.44 | 951,521 | +2.85(+2.70%) |
May 11, 2020 | 98.56 | 106.26 | 98.52 | 105.59 | 486,629 | +6.97(+7.07%) |
May 08, 2020 | 94.87 | 100.89 | 94.00 | 98.62 | 688,200 | +5.22(+5.59%) |
May 07, 2020 | 93.80 | 95.15 | 91.95 | 93.40 | 277,397 | +1.25(+1.36%) |
May 06, 2020 | 92.44 | 93.64 | 90.82 | 92.15 | 329,601 | +0.14(+0.15%) |
May 05, 2020 | 92.32 | 93.68 | 90.25 | 92.01 | 366,296 | +0.64(+0.70%) |
May 04, 2020 | 82.70 | 91.38 | 81.16 | 91.37 | 1,189,612 | +8.56(+10.34%) |
May 01, 2020 | 87.61 | 87.61 | 80.36 | 82.81 | 747,200 | -2.23(-2.62%) |
Apr 30, 2020 | 86.81 | 88.80 | 83.88 | 85.04 | 487,568 | -2.76(-3.14%) |
Apr 29, 2020 | 91.40 | 91.40 | 86.83 | 87.80 | 451,158 | -0.86(-0.97%) |
Apr 28, 2020 | 89.89 | 90.56 | 85.72 | 88.66 | 733,585 | -1.34(-1.49%) |
Apr 27, 2020 | 86.29 | 92.25 | 86.26 | 90.00 | 576,403 | +4.67(+5.47%) |
Apr 24, 2020 | 83.82 | 86.45 | 83.51 | 85.33 | 902,300 | +0.56(+0.66%) |
Apr 23, 2020 | 87.99 | 90.85 | 83.48 | 84.77 | 840,656 | -2.74(-3.13%) |
Apr 22, 2020 | 87.94 | 88.27 | 84.20 | 87.51 | 382,109 | +1.89(+2.21%) |
Apr 21, 2020 | 93.79 | 96.53 | 85.51 | 85.62 | 1,057,952 | -9.76(-10.23%) |
Apr 20, 2020 | 89.16 | 95.66 | 88.41 | 95.38 | 557,562 | +4.68(+5.16%) |
Apr 17, 2020 | 89.52 | 92.25 | 88.84 | 90.70 | 441,200 | +3.63(+4.17%) |
Apr 16, 2020 | 85.77 | 87.59 | 84.05 | 87.07 | 492,831 | +4.18(+5.04%) |
Apr 15, 2020 | 83.01 | 84.86 | 81.43 | 82.89 | 283,581 | -2.43(-2.85%) |
Apr 14, 2020 | 84.25 | 87.11 | 83.20 | 85.32 | 482,163 | +3.32(+4.05%) |
Apr 13, 2020 | 81.66 | 84.83 | 80.99 | 82.00 | 361,820 | +0.48(+0.59%) |
Apr 09, 2020 | 79.68 | 83.07 | 78.75 | 81.52 | 704,100 | +2.51(+3.18%) |
Apr 08, 2020 | 77.95 | 79.76 | 77.21 | 79.01 | 419,438 | +2.17(+2.82%) |
Apr 07, 2020 | 80.57 | 81.72 | 76.50 | 76.84 | 331,669 | -2.11(-2.67%) |
Apr 06, 2020 | 76.63 | 82.42 | 76.63 | 78.95 | 560,624 | +5.52(+7.52%) |
Apr 03, 2020 | 74.93 | 76.73 | 72.23 | 73.43 | 323,700 | -1.95(-2.59%) |
Apr 02, 2020 | 71.50 | 77.41 | 70.78 | 75.38 | 537,353 | +3.37(+4.68%) |