Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 112.40 | 112.88 | 110.45 | 112.33 | 1,237,865 | -0.16(-0.15%) |
Jun 29, 2020 | 111.28 | 113.19 | 110.74 | 112.50 | 1,206,187 | +3.12(+2.85%) |
Jun 26, 2020 | 112.46 | 113.10 | 108.12 | 109.37 | 3,793,224 | -3.98(-3.52%) |
Jun 25, 2020 | 113.41 | 113.90 | 111.42 | 113.36 | 1,554,320 | -1.12(-0.97%) |
Jun 24, 2020 | 114.30 | 116.03 | 113.10 | 114.47 | 1,340,043 | -1.53(-1.32%) |
Jun 23, 2020 | 117.76 | 118.01 | 115.17 | 116.01 | 843,851 | -0.07(-0.06%) |
Jun 22, 2020 | 115.15 | 116.30 | 114.16 | 116.07 | 741,811 | -0.33(-0.28%) |
Jun 19, 2020 | 119.75 | 119.75 | 116.16 | 116.40 | 1,240,790 | -0.95(-0.81%) |
Jun 18, 2020 | 114.39 | 119.25 | 114.06 | 117.35 | 999,872 | +1.98(+1.71%) |
Jun 17, 2020 | 119.26 | 119.86 | 114.77 | 115.38 | 1,046,334 | -4.03(-3.38%) |
Jun 16, 2020 | 121.47 | 124.34 | 116.87 | 119.41 | 3,349,685 | +9.62(+8.76%) |
Jun 15, 2020 | 105.14 | 110.21 | 103.75 | 109.79 | 826,341 | +1.11(+1.02%) |
Jun 12, 2020 | 109.95 | 112.28 | 106.82 | 108.69 | 1,059,070 | +2.91(+2.75%) |
Jun 11, 2020 | 108.41 | 110.96 | 105.58 | 105.78 | 1,997,339 | -6.77(-6.01%) |
Jun 10, 2020 | 113.04 | 114.25 | 111.01 | 112.54 | 732,819 | -1.90(-1.66%) |
Jun 09, 2020 | 117.81 | 118.99 | 114.05 | 114.44 | 1,227,876 | -5.85(-4.86%) |
Jun 08, 2020 | 121.24 | 123.15 | 118.89 | 120.29 | 1,053,933 | -0.07(-0.06%) |
Jun 05, 2020 | 121.47 | 124.88 | 119.49 | 120.36 | 1,170,660 | +3.38(+2.89%) |
Jun 04, 2020 | 113.99 | 118.88 | 113.96 | 116.97 | 1,507,150 | +2.24(+1.95%) |
Jun 03, 2020 | 108.73 | 115.79 | 108.40 | 114.74 | 2,547,288 | +7.51(+7.00%) |
Jun 02, 2020 | 104.53 | 107.28 | 103.85 | 107.23 | 2,616,627 | +3.15(+3.03%) |
Jun 01, 2020 | 104.79 | 105.96 | 103.86 | 104.08 | 1,745,186 | -0.95(-0.91%) |
May 29, 2020 | 106.28 | 106.62 | 104.72 | 105.03 | 870,028 | -1.99(-1.86%) |
May 28, 2020 | 109.28 | 109.67 | 106.41 | 107.02 | 1,141,976 | -1.11(-1.02%) |
May 27, 2020 | 105.54 | 108.19 | 103.73 | 108.12 | 2,220,759 | +6.57(+6.47%) |
May 26, 2020 | 100.36 | 102.02 | 97.95 | 101.55 | 1,847,962 | +4.74(+4.90%) |
May 22, 2020 | 98.66 | 99.03 | 95.61 | 96.81 | 1,045,560 | -0.77(-0.79%) |
May 21, 2020 | 97.75 | 99.29 | 96.58 | 97.57 | 991,101 | -0.48(-0.49%) |
May 20, 2020 | 96.01 | 98.97 | 95.67 | 98.06 | 1,528,252 | +2.33(+2.43%) |
May 19, 2020 | 97.86 | 98.09 | 95.43 | 95.73 | 961,141 | -2.11(-2.15%) |
May 18, 2020 | 96.20 | 98.79 | 95.76 | 97.84 | 1,333,091 | +5.00(+5.38%) |
May 15, 2020 | 93.66 | 95.05 | 92.26 | 92.84 | 2,148,752 | -0.76(-0.82%) |
May 14, 2020 | 88.49 | 94.97 | 85.62 | 93.60 | 1,935,253 | +3.68(+4.09%) |
May 13, 2020 | 94.50 | 97.08 | 89.67 | 89.92 | 1,511,233 | -5.49(-5.75%) |
May 12, 2020 | 94.34 | 96.26 | 94.10 | 95.41 | 1,328,012 | +1.57(+1.67%) |
May 11, 2020 | 96.50 | 96.50 | 91.43 | 93.84 | 2,086,694 | -3.87(-3.96%) |
May 08, 2020 | 100.50 | 101.13 | 97.14 | 97.71 | 1,261,829 | -1.03(-1.05%) |
May 07, 2020 | 97.60 | 100.83 | 96.96 | 98.74 | 1,103,729 | +1.81(+1.86%) |
May 06, 2020 | 107.09 | 107.59 | 96.41 | 96.94 | 1,843,550 | -7.47(-7.15%) |
May 05, 2020 | 108.83 | 110.29 | 104.00 | 104.41 | 1,449,746 | -3.57(-3.30%) |
May 04, 2020 | 105.20 | 108.29 | 104.04 | 107.97 | 1,198,111 | +1.02(+0.95%) |
May 01, 2020 | 107.17 | 108.20 | 104.24 | 106.96 | 1,018,134 | -2.21(-2.03%) |
Apr 30, 2020 | 111.31 | 111.31 | 108.23 | 109.17 | 1,306,285 | -3.56(-3.16%) |
Apr 29, 2020 | 109.50 | 113.91 | 108.98 | 112.73 | 1,530,310 | +5.68(+5.31%) |
Apr 28, 2020 | 107.03 | 110.35 | 106.89 | 107.05 | 1,256,288 | +2.41(+2.30%) |
Apr 27, 2020 | 100.17 | 105.42 | 100.17 | 104.64 | 1,371,436 | +6.04(+6.13%) |
Apr 24, 2020 | 99.68 | 100.48 | 97.53 | 98.60 | 1,594,722 | +0.80(+0.82%) |
Apr 23, 2020 | 101.71 | 102.30 | 97.32 | 97.80 | 2,370,096 | -3.58(-3.53%) |
Apr 22, 2020 | 104.35 | 104.89 | 100.70 | 101.37 | 922,427 | -1.06(-1.04%) |
Apr 21, 2020 | 101.82 | 103.50 | 101.06 | 102.44 | 1,105,556 | -1.93(-1.85%) |
Apr 20, 2020 | 106.58 | 108.13 | 103.79 | 104.37 | 1,394,828 | -3.90(-3.60%) |
Apr 17, 2020 | 105.57 | 108.70 | 104.51 | 108.26 | 1,244,962 | +5.61(+5.46%) |
Apr 16, 2020 | 105.97 | 106.35 | 101.52 | 102.66 | 1,768,384 | -3.82(-3.58%) |
Apr 15, 2020 | 105.14 | 106.50 | 103.01 | 106.47 | 1,717,250 | -2.21(-2.04%) |
Apr 14, 2020 | 107.41 | 109.10 | 105.32 | 108.69 | 1,251,346 | +2.94(+2.78%) |
Apr 13, 2020 | 110.05 | 110.93 | 104.75 | 105.75 | 1,576,758 | -3.55(-3.25%) |
Apr 09, 2020 | 111.41 | 120.29 | 108.78 | 109.30 | 2,865,554 | +0.13(+0.12%) |
Apr 08, 2020 | 104.52 | 109.55 | 102.44 | 109.17 | 1,223,555 | +4.88(+4.68%) |
Apr 07, 2020 | 104.19 | 110.02 | 103.62 | 104.29 | 1,656,588 | +4.59(+4.60%) |
Apr 06, 2020 | 98.55 | 100.75 | 97.89 | 99.70 | 2,066,883 | +3.83(+3.99%) |
Apr 03, 2020 | 103.34 | 104.10 | 90.94 | 95.87 | 2,057,690 | -7.82(-7.54%) |
Apr 02, 2020 | 104.20 | 107.15 | 100.81 | 103.69 | 2,759,931 | +0.17(+0.17%) |