Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 102.59 | 105.11 | 102.26 | 104.19 | 1,841,814 | +0.77(+0.74%) |
Jun 29, 2020 | 103.67 | 104.71 | 101.95 | 103.42 | 686,217 | +1.37(+1.34%) |
Jun 26, 2020 | 104.41 | 104.58 | 101.93 | 102.06 | 1,559,719 | -4.29(-4.03%) |
Jun 25, 2020 | 103.67 | 106.59 | 103.25 | 106.34 | 615,767 | +2.57(+2.47%) |
Jun 24, 2020 | 105.18 | 106.03 | 103.47 | 103.78 | 798,412 | -2.83(-2.66%) |
Jun 23, 2020 | 110.35 | 110.93 | 106.57 | 106.61 | 623,882 | -2.18(-2.01%) |
Jun 22, 2020 | 108.08 | 110.03 | 107.02 | 108.79 | 603,567 | -0.19(-0.17%) |
Jun 19, 2020 | 110.84 | 110.84 | 106.89 | 108.97 | 2,625,236 | +0.08(+0.07%) |
Jun 18, 2020 | 107.75 | 109.40 | 105.85 | 108.90 | 635,424 | +0.44(+0.41%) |
Jun 17, 2020 | 109.53 | 110.00 | 107.93 | 108.45 | 692,474 | -0.74(-0.67%) |
Jun 16, 2020 | 110.47 | 110.99 | 106.05 | 109.19 | 895,996 | +3.58(+3.39%) |
Jun 15, 2020 | 101.11 | 105.69 | 101.11 | 105.61 | 1,904,139 | +0.73(+0.69%) |
Jun 12, 2020 | 107.00 | 107.00 | 102.45 | 104.89 | 1,532,150 | +1.53(+1.48%) |
Jun 11, 2020 | 106.01 | 107.15 | 103.26 | 103.35 | 1,254,002 | -6.91(-6.27%) |
Jun 10, 2020 | 113.41 | 113.74 | 109.83 | 110.26 | 1,151,130 | -3.41(-3.00%) |
Jun 09, 2020 | 113.73 | 115.23 | 112.94 | 113.67 | 1,719,979 | -2.64(-2.27%) |
Jun 08, 2020 | 119.97 | 121.23 | 114.84 | 116.32 | 1,302,601 | -1.75(-1.48%) |
Jun 05, 2020 | 122.99 | 122.99 | 117.48 | 118.07 | 1,495,528 | +2.12(+1.83%) |
Jun 04, 2020 | 112.16 | 116.00 | 111.35 | 115.94 | 1,083,860 | +3.60(+3.20%) |
Jun 03, 2020 | 110.14 | 112.95 | 109.18 | 112.35 | 1,158,522 | +4.87(+4.53%) |
Jun 02, 2020 | 108.15 | 109.39 | 106.11 | 107.48 | 724,126 | +0.53(+0.50%) |
Jun 01, 2020 | 107.52 | 108.97 | 106.44 | 106.95 | 900,803 | +0.62(+0.58%) |
May 29, 2020 | 105.39 | 107.86 | 105.06 | 106.33 | 1,575,589 | -0.70(-0.65%) |
May 28, 2020 | 111.28 | 112.09 | 106.73 | 107.03 | 1,045,024 | -2.84(-2.59%) |
May 27, 2020 | 107.35 | 110.00 | 105.17 | 109.87 | 1,737,283 | +7.09(+6.90%) |
May 26, 2020 | 99.12 | 103.90 | 98.27 | 102.78 | 1,485,623 | +7.14(+7.46%) |
May 22, 2020 | 97.55 | 97.71 | 94.75 | 95.65 | 762,362 | -1.23(-1.27%) |
May 21, 2020 | 96.80 | 97.67 | 96.26 | 96.87 | 1,236,303 | -0.23(-0.23%) |
May 20, 2020 | 97.76 | 98.62 | 96.56 | 97.10 | 1,502,599 | +1.15(+1.20%) |
May 19, 2020 | 98.24 | 99.34 | 95.83 | 95.95 | 713,805 | -3.41(-3.43%) |
May 18, 2020 | 98.04 | 100.04 | 97.75 | 99.36 | 1,856,055 | +5.08(+5.39%) |
May 15, 2020 | 93.58 | 94.98 | 92.71 | 94.28 | 890,134 | -0.27(-0.28%) |
May 14, 2020 | 92.61 | 95.78 | 90.56 | 94.54 | 1,336,918 | +0.46(+0.49%) |
May 13, 2020 | 96.66 | 98.02 | 92.69 | 94.08 | 1,481,481 | -3.18(-3.27%) |
May 12, 2020 | 101.67 | 101.67 | 97.22 | 97.27 | 1,039,769 | -3.67(-3.63%) |
May 11, 2020 | 100.62 | 101.88 | 99.74 | 100.93 | 740,391 | -1.21(-1.18%) |
May 08, 2020 | 101.98 | 102.85 | 101.08 | 102.14 | 797,560 | +2.00(+1.99%) |
May 07, 2020 | 99.16 | 101.48 | 99.16 | 100.15 | 916,543 | +2.28(+2.33%) |
May 06, 2020 | 98.75 | 98.83 | 96.86 | 97.87 | 678,890 | -0.20(-0.20%) |
May 05, 2020 | 98.89 | 100.07 | 97.74 | 98.06 | 679,877 | +0.75(+0.77%) |
May 04, 2020 | 97.31 | 97.96 | 96.48 | 97.32 | 1,066,023 | -1.56(-1.58%) |
May 01, 2020 | 100.42 | 100.62 | 97.64 | 98.88 | 868,466 | -3.64(-3.55%) |
Apr 30, 2020 | 102.33 | 102.95 | 101.13 | 102.52 | 1,332,246 | -2.50(-2.38%) |
Apr 29, 2020 | 104.48 | 106.62 | 103.84 | 105.01 | 1,051,759 | +1.74(+1.68%) |
Apr 28, 2020 | 105.91 | 106.77 | 102.54 | 103.27 | 794,546 | +0.54(+0.53%) |
Apr 27, 2020 | 99.49 | 103.20 | 98.83 | 102.73 | 966,446 | +4.57(+4.66%) |
Apr 24, 2020 | 98.12 | 98.72 | 96.26 | 98.16 | 661,482 | +0.95(+0.98%) |
Apr 23, 2020 | 96.58 | 98.17 | 96.08 | 97.21 | 587,803 | +0.94(+0.98%) |
Apr 22, 2020 | 97.26 | 98.19 | 95.66 | 96.27 | 765,721 | +0.38(+0.40%) |
Apr 21, 2020 | 95.57 | 98.35 | 95.17 | 95.89 | 905,083 | -2.64(-2.68%) |
Apr 20, 2020 | 95.97 | 99.75 | 94.20 | 98.53 | 1,618,031 | +0.39(+0.40%) |
Apr 17, 2020 | 96.16 | 99.19 | 95.86 | 98.13 | 1,185,368 | +4.74(+5.07%) |
Apr 16, 2020 | 93.21 | 93.52 | 91.24 | 93.39 | 1,005,028 | +0.65(+0.70%) |
Apr 15, 2020 | 94.12 | 95.38 | 91.44 | 92.75 | 1,843,892 | -4.96(-5.08%) |
Apr 14, 2020 | 95.32 | 98.62 | 93.80 | 97.71 | 1,619,916 | +6.06(+6.62%) |
Apr 13, 2020 | 95.54 | 97.11 | 90.73 | 91.65 | 1,195,032 | -5.98(-6.12%) |
Apr 09, 2020 | 93.50 | 98.25 | 93.50 | 97.62 | 1,741,462 | +5.98(+6.53%) |
Apr 08, 2020 | 88.49 | 92.32 | 87.54 | 91.64 | 1,119,175 | +3.15(+3.56%) |
Apr 07, 2020 | 90.81 | 91.78 | 87.35 | 88.49 | 1,325,636 | +1.59(+1.83%) |
Apr 06, 2020 | 84.06 | 88.26 | 83.17 | 86.90 | 1,748,008 | +6.66(+8.30%) |
Apr 03, 2020 | 81.20 | 83.73 | 79.10 | 80.24 | 1,462,600 | -2.14(-2.60%) |
Apr 02, 2020 | 79.34 | 83.14 | 79.07 | 82.38 | 2,285,515 | +2.26(+2.82%) |