Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 103.09 | 103.38 | 102.93 | 103.16 | 76,144 | -0.02(-0.02%) |
Jun 29, 2020 | 103.56 | 103.56 | 103.07 | 103.18 | 53,942 | +0.08(+0.07%) |
Jun 26, 2020 | 103.06 | 103.18 | 102.85 | 103.10 | 64,419 | +0.03(+0.03%) |
Jun 25, 2020 | 103.03 | 103.14 | 102.93 | 103.07 | 83,629 | -0.28(-0.27%) |
Jun 24, 2020 | 103.51 | 103.60 | 103.34 | 103.36 | 55,608 | -0.47(-0.45%) |
Jun 23, 2020 | 104.03 | 104.23 | 103.82 | 103.82 | 86,183 | +0.46(+0.44%) |
Jun 22, 2020 | 103.13 | 103.49 | 103.10 | 103.36 | 179,103 | +0.60(+0.59%) |
Jun 19, 2020 | 103.17 | 103.18 | 102.61 | 102.76 | 172,812 | -0.14(-0.13%) |
Jun 18, 2020 | 103.10 | 103.17 | 102.80 | 102.90 | 68,831 | -0.35(-0.34%) |
Jun 17, 2020 | 103.31 | 103.31 | 102.96 | 103.25 | 138,495 | -0.19(-0.19%) |
Jun 16, 2020 | 103.67 | 103.67 | 103.16 | 103.44 | 156,153 | -0.52(-0.50%) |
Jun 15, 2020 | 103.36 | 104.09 | 103.35 | 103.96 | 198,164 | +0.56(+0.55%) |
Jun 12, 2020 | 103.85 | 104.02 | 103.04 | 103.39 | 90,002 | -0.43(-0.41%) |
Jun 11, 2020 | 104.47 | 104.75 | 103.76 | 103.82 | 111,769 | -0.84(-0.80%) |
Jun 10, 2020 | 104.51 | 104.94 | 104.05 | 104.66 | 145,199 | +0.51(+0.49%) |
Jun 09, 2020 | 103.86 | 104.40 | 103.85 | 104.15 | 114,772 | +0.34(+0.33%) |
Jun 08, 2020 | 103.89 | 103.99 | 103.70 | 103.81 | 75,807 | +0.07(+0.07%) |
Jun 05, 2020 | 104.01 | 104.02 | 103.65 | 103.75 | 111,475 | -0.36(-0.35%) |
Jun 04, 2020 | 103.41 | 104.40 | 103.41 | 104.11 | 132,343 | +0.77(+0.74%) |
Jun 03, 2020 | 102.91 | 103.44 | 102.90 | 103.34 | 205,181 | +0.72(+0.70%) |
Jun 02, 2020 | 102.68 | 102.88 | 102.58 | 102.62 | 70,219 | +0.28(+0.28%) |
Jun 01, 2020 | 102.19 | 102.35 | 102.14 | 102.33 | 77,732 | +0.35(+0.34%) |
May 29, 2020 | 102.15 | 102.31 | 101.87 | 101.98 | 153,496 | +0.23(+0.23%) |
May 28, 2020 | 101.45 | 101.95 | 101.39 | 101.75 | 107,289 | +0.66(+0.65%) |
May 27, 2020 | 101.09 | 101.23 | 100.72 | 101.09 | 68,345 | +0.17(+0.16%) |
May 26, 2020 | 100.81 | 101.07 | 100.81 | 100.92 | 56,651 | +0.68(+0.68%) |
May 22, 2020 | 100.21 | 100.25 | 100.08 | 100.24 | 109,523 | -0.42(-0.42%) |
May 21, 2020 | 100.96 | 101.03 | 100.55 | 100.66 | 47,363 | -0.27(-0.27%) |
May 20, 2020 | 100.89 | 101.11 | 100.82 | 100.93 | 157,891 | +0.48(+0.47%) |
May 19, 2020 | 100.49 | 100.70 | 100.44 | 100.45 | 106,310 | +0.06(+0.06%) |
May 18, 2020 | 99.71 | 100.41 | 99.69 | 100.40 | 91,669 | +0.93(+0.94%) |
May 15, 2020 | 99.66 | 99.74 | 99.36 | 99.46 | 32,363 | +0.16(+0.16%) |
May 14, 2020 | 99.21 | 99.43 | 99.12 | 99.31 | 33,388 | -0.14(-0.14%) |
May 13, 2020 | 99.93 | 99.93 | 99.41 | 99.44 | 87,209 | -0.31(-0.31%) |
May 12, 2020 | 99.98 | 100.01 | 99.75 | 99.75 | 26,116 | +0.30(+0.30%) |
May 11, 2020 | 99.58 | 99.64 | 99.35 | 99.45 | 32,039 | -0.19(-0.20%) |
May 08, 2020 | 99.58 | 100.01 | 99.49 | 99.65 | 42,843 | +0.07(+0.07%) |
May 07, 2020 | 99.22 | 99.63 | 99.02 | 99.58 | 229,127 | +0.33(+0.33%) |
May 06, 2020 | 99.49 | 99.56 | 99.25 | 99.25 | 77,476 | -0.52(-0.52%) |
May 05, 2020 | 99.94 | 100.12 | 99.64 | 99.76 | 211,354 | -0.43(-0.43%) |
May 04, 2020 | 100.47 | 100.53 | 100.19 | 100.19 | 73,738 | -0.76(-0.75%) |
May 01, 2020 | 100.95 | 101.31 | 100.91 | 100.95 | 107,673 | +0.18(+0.17%) |
Apr 30, 2020 | 99.76 | 100.89 | 99.73 | 100.78 | 184,917 | +0.78(+0.78%) |
Apr 29, 2020 | 99.94 | 100.07 | 99.75 | 100.00 | 85,914 | +0.36(+0.36%) |
Apr 28, 2020 | 99.95 | 99.95 | 99.58 | 99.64 | 122,400 | +0.03(+0.03%) |
Apr 27, 2020 | 99.82 | 99.85 | 99.50 | 99.61 | 31,908 | +0.16(+0.16%) |
Apr 24, 2020 | 99.29 | 99.49 | 99.21 | 99.45 | 66,371 | +0.27(+0.27%) |
Apr 23, 2020 | 99.21 | 99.73 | 99.01 | 99.18 | 281,717 | -0.35(-0.35%) |
Apr 22, 2020 | 99.96 | 99.97 | 99.44 | 99.53 | 59,752 | -0.38(-0.38%) |
Apr 21, 2020 | 99.64 | 100.08 | 99.64 | 99.91 | 36,088 | +0.04(+0.04%) |
Apr 20, 2020 | 99.92 | 100.14 | 99.87 | 99.87 | 63,360 | -0.15(-0.15%) |
Apr 17, 2020 | 99.95 | 100.20 | 99.95 | 100.02 | 49,008 | +0.21(+0.21%) |
Apr 16, 2020 | 100.06 | 100.12 | 99.52 | 99.80 | 57,770 | -0.58(-0.58%) |
Apr 15, 2020 | 100.04 | 100.61 | 100.00 | 100.39 | 46,326 | -0.70(-0.69%) |
Apr 14, 2020 | 100.79 | 101.09 | 100.79 | 101.09 | 50,396 | +0.63(+0.63%) |
Apr 13, 2020 | 100.37 | 100.50 | 100.26 | 100.45 | 104,503 | -0.17(-0.16%) |
Apr 09, 2020 | 100.65 | 100.74 | 100.48 | 100.62 | 39,966 | +0.73(+0.73%) |
Apr 08, 2020 | 100.20 | 100.20 | 99.87 | 99.89 | 83,876 | -0.48(-0.48%) |
Apr 07, 2020 | 100.43 | 100.57 | 100.18 | 100.37 | 29,912 | +0.99(+1.00%) |
Apr 06, 2020 | 99.19 | 99.54 | 99.16 | 99.37 | 86,011 | -0.18(-0.19%) |
Apr 03, 2020 | 99.30 | 99.62 | 99.20 | 99.56 | 340,796 | -0.31(-0.31%) |
Apr 02, 2020 | 100.01 | 100.23 | 99.62 | 99.87 | 103,418 | -0.90(-0.89%) |