Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 102.84 | 104.69 | 102.50 | 104.28 | 1,601,619 | +1.05(+1.02%) |
Jun 29, 2020 | 102.77 | 103.71 | 101.39 | 103.23 | 1,269,924 | +1.74(+1.71%) |
Jun 26, 2020 | 103.56 | 104.62 | 101.08 | 101.50 | 2,751,182 | -3.31(-3.16%) |
Jun 25, 2020 | 102.91 | 105.00 | 101.98 | 104.81 | 1,325,479 | +1.61(+1.56%) |
Jun 24, 2020 | 104.78 | 104.87 | 101.86 | 103.20 | 3,307,585 | -3.05(-2.87%) |
Jun 23, 2020 | 107.78 | 108.32 | 106.06 | 106.24 | 1,885,358 | -0.04(-0.03%) |
Jun 22, 2020 | 105.39 | 106.77 | 104.49 | 106.28 | 2,151,114 | -0.30(-0.28%) |
Jun 19, 2020 | 107.67 | 107.67 | 105.38 | 106.58 | 5,200,517 | +0.47(+0.44%) |
Jun 18, 2020 | 104.12 | 106.62 | 103.78 | 106.11 | 1,215,106 | +1.12(+1.07%) |
Jun 17, 2020 | 106.81 | 106.81 | 104.73 | 104.99 | 1,452,647 | -1.22(-1.14%) |
Jun 16, 2020 | 109.22 | 109.22 | 104.39 | 106.20 | 1,689,972 | +1.19(+1.13%) |
Jun 15, 2020 | 100.12 | 105.95 | 98.90 | 105.02 | 2,124,243 | +1.39(+1.34%) |
Jun 12, 2020 | 104.90 | 105.66 | 101.09 | 103.63 | 2,061,636 | +2.54(+2.51%) |
Jun 11, 2020 | 106.44 | 107.34 | 100.92 | 101.08 | 3,872,802 | -9.54(-8.62%) |
Jun 10, 2020 | 113.15 | 113.98 | 110.61 | 110.62 | 3,693,635 | -4.06(-3.54%) |
Jun 09, 2020 | 113.65 | 116.12 | 113.31 | 114.68 | 3,144,496 | -1.58(-1.36%) |
Jun 08, 2020 | 113.54 | 116.38 | 113.19 | 116.26 | 3,487,475 | +3.31(+2.93%) |
Jun 05, 2020 | 110.15 | 113.79 | 109.16 | 112.96 | 3,445,562 | +5.78(+5.39%) |
Jun 04, 2020 | 103.53 | 107.19 | 102.59 | 107.18 | 1,866,475 | +3.21(+3.08%) |
Jun 03, 2020 | 102.67 | 104.45 | 102.20 | 103.97 | 1,953,277 | +3.15(+3.13%) |
Jun 02, 2020 | 99.98 | 101.24 | 98.60 | 100.82 | 1,977,056 | +1.68(+1.69%) |
Jun 01, 2020 | 97.00 | 99.28 | 95.75 | 99.14 | 1,901,035 | +1.97(+2.03%) |
May 29, 2020 | 96.58 | 98.76 | 95.98 | 97.17 | 3,273,813 | -0.55(-0.57%) |
May 28, 2020 | 98.54 | 98.79 | 96.81 | 97.72 | 2,233,235 | +0.70(+0.72%) |
May 27, 2020 | 97.17 | 97.51 | 95.40 | 97.02 | 1,913,670 | +3.14(+3.35%) |
May 26, 2020 | 94.21 | 94.98 | 93.31 | 93.88 | 3,127,333 | +2.96(+3.26%) |
May 22, 2020 | 90.19 | 91.03 | 89.19 | 90.92 | 1,877,576 | +0.84(+0.94%) |
May 21, 2020 | 86.29 | 91.56 | 86.22 | 90.08 | 3,295,691 | +3.30(+3.80%) |
May 20, 2020 | 85.91 | 87.33 | 85.17 | 86.78 | 2,020,954 | +2.06(+2.43%) |
May 19, 2020 | 86.10 | 86.35 | 84.41 | 84.72 | 1,760,067 | -1.84(-2.13%) |
May 18, 2020 | 85.37 | 87.29 | 84.93 | 86.56 | 1,878,344 | +4.53(+5.53%) |
May 15, 2020 | 81.05 | 82.13 | 79.69 | 82.03 | 3,691,076 | +0.08(+0.10%) |
May 14, 2020 | 80.11 | 82.62 | 77.30 | 81.95 | 2,918,945 | +0.33(+0.40%) |
May 13, 2020 | 84.35 | 84.56 | 81.32 | 81.62 | 2,162,262 | -3.72(-4.36%) |
May 12, 2020 | 86.93 | 87.86 | 85.28 | 85.34 | 2,105,946 | -1.41(-1.62%) |
May 11, 2020 | 87.77 | 87.84 | 85.80 | 86.75 | 1,118,753 | -1.66(-1.88%) |
May 08, 2020 | 88.56 | 88.67 | 86.75 | 88.41 | 1,238,689 | +1.40(+1.61%) |
May 07, 2020 | 85.56 | 88.92 | 85.56 | 87.02 | 1,467,692 | +2.28(+2.69%) |
May 06, 2020 | 88.67 | 88.85 | 84.68 | 84.74 | 1,441,536 | -3.23(-3.68%) |
May 05, 2020 | 88.67 | 90.49 | 87.89 | 87.97 | 1,980,305 | -0.05(-0.06%) |
May 04, 2020 | 86.49 | 88.16 | 84.88 | 88.02 | 1,825,017 | +0.78(+0.90%) |
May 01, 2020 | 90.36 | 90.67 | 86.87 | 87.24 | 2,840,915 | -4.69(-5.10%) |
Apr 30, 2020 | 94.71 | 95.00 | 91.66 | 91.93 | 2,101,489 | -4.35(-4.52%) |
Apr 29, 2020 | 96.18 | 97.09 | 94.38 | 96.28 | 1,562,632 | +1.55(+1.64%) |
Apr 28, 2020 | 95.34 | 95.96 | 93.45 | 94.73 | 2,099,936 | +1.27(+1.36%) |
Apr 27, 2020 | 92.37 | 94.15 | 92.13 | 93.45 | 1,547,103 | +1.88(+2.05%) |
Apr 24, 2020 | 91.64 | 91.81 | 89.59 | 91.57 | 2,345,043 | +0.34(+0.37%) |
Apr 23, 2020 | 92.42 | 93.53 | 91.06 | 91.24 | 2,017,318 | -1.22(-1.32%) |
Apr 22, 2020 | 94.02 | 94.84 | 91.23 | 92.46 | 2,503,660 | +0.01(+0.01%) |
Apr 21, 2020 | 89.46 | 96.78 | 87.70 | 92.45 | 3,357,041 | +0.00(+0.00%) |
Apr 20, 2020 | 93.82 | 94.30 | 90.92 | 92.45 | 2,427,203 | -2.99(-3.13%) |
Apr 17, 2020 | 93.83 | 95.68 | 92.78 | 95.43 | 2,244,305 | +4.78(+5.27%) |
Apr 16, 2020 | 92.61 | 92.85 | 89.89 | 90.66 | 1,894,569 | -2.14(-2.31%) |
Apr 15, 2020 | 93.57 | 95.58 | 92.62 | 92.80 | 2,196,088 | -5.31(-5.42%) |
Apr 14, 2020 | 97.40 | 99.47 | 96.59 | 98.11 | 2,337,167 | +1.45(+1.50%) |
Apr 13, 2020 | 99.56 | 99.80 | 96.13 | 96.66 | 1,366,825 | -3.02(-3.03%) |
Apr 09, 2020 | 96.59 | 101.46 | 96.05 | 99.68 | 1,864,364 | +4.36(+4.57%) |
Apr 08, 2020 | 92.28 | 95.81 | 90.94 | 95.32 | 1,631,580 | +3.78(+4.13%) |
Apr 07, 2020 | 93.07 | 94.64 | 91.44 | 91.54 | 2,138,815 | +1.63(+1.82%) |
Apr 06, 2020 | 89.01 | 90.37 | 87.90 | 89.90 | 3,349,682 | +4.62(+5.42%) |
Apr 03, 2020 | 87.28 | 88.40 | 84.42 | 85.28 | 1,964,221 | -3.00(-3.40%) |
Apr 02, 2020 | 85.88 | 89.86 | 85.29 | 88.28 | 2,039,302 | +1.81(+2.09%) |