Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 104.28 | 104.58 | 102.41 | 102.56 | 11,001,258 | -1.78(-1.71%) |
Jun 29, 2020 | 104.17 | 104.64 | 102.36 | 104.34 | 9,238,120 | +0.75(+0.72%) |
Jun 26, 2020 | 107.48 | 108.17 | 103.13 | 103.59 | 25,761,414 | -4.91(-4.53%) |
Jun 25, 2020 | 107.24 | 109.88 | 106.85 | 108.51 | 56,265,676 | +1.73(+1.62%) |
Jun 24, 2020 | 103.85 | 107.47 | 102.97 | 106.77 | 67,941,336 | +1.25(+1.19%) |
Jun 23, 2020 | 102.11 | 108.77 | 101.92 | 105.52 | 23,253,498 | +2.23(+2.15%) |
Jun 22, 2020 | 105.23 | 107.04 | 103.30 | 103.30 | 5,166,153 | -1.97(-1.87%) |
Jun 19, 2020 | 105.70 | 107.33 | 104.76 | 105.27 | 9,412,147 | +0.50(+0.48%) |
Jun 18, 2020 | 102.23 | 105.21 | 101.67 | 104.76 | 4,771,242 | +3.70(+3.66%) |
Jun 17, 2020 | 101.43 | 103.20 | 100.78 | 101.06 | 3,815,217 | -0.26(-0.25%) |
Jun 16, 2020 | 102.41 | 102.41 | 98.58 | 101.32 | 5,856,535 | -1.76(-1.71%) |
Jun 15, 2020 | 99.77 | 103.58 | 99.19 | 103.08 | 3,903,001 | +2.33(+2.32%) |
Jun 12, 2020 | 102.66 | 103.44 | 98.73 | 100.75 | 5,371,290 | +1.40(+1.41%) |
Jun 11, 2020 | 103.05 | 103.70 | 99.20 | 99.35 | 7,808,584 | -4.82(-4.63%) |
Jun 10, 2020 | 101.24 | 105.09 | 101.24 | 104.17 | 6,370,305 | +2.56(+2.52%) |
Jun 09, 2020 | 100.62 | 101.96 | 100.22 | 101.61 | 5,115,045 | -1.25(-1.22%) |
Jun 08, 2020 | 99.20 | 103.50 | 98.91 | 102.86 | 5,121,975 | +3.28(+3.29%) |
Jun 05, 2020 | 99.75 | 101.39 | 98.96 | 99.58 | 4,019,734 | +0.95(+0.96%) |
Jun 04, 2020 | 99.99 | 100.14 | 98.26 | 98.64 | 2,573,676 | -1.02(-1.03%) |
Jun 03, 2020 | 99.37 | 100.79 | 98.91 | 99.66 | 3,814,185 | +0.79(+0.80%) |
Jun 02, 2020 | 97.15 | 98.96 | 97.00 | 98.88 | 4,793,458 | +0.70(+0.71%) |
Jun 01, 2020 | 98.43 | 99.46 | 97.80 | 98.18 | 2,948,411 | -0.33(-0.34%) |
May 29, 2020 | 97.75 | 98.87 | 95.83 | 98.51 | 9,944,483 | +0.81(+0.83%) |
May 28, 2020 | 96.03 | 98.30 | 95.67 | 97.70 | 5,544,901 | +1.99(+2.08%) |
May 27, 2020 | 94.20 | 96.67 | 93.61 | 95.71 | 4,609,076 | +1.61(+1.71%) |
May 26, 2020 | 95.44 | 95.75 | 93.02 | 94.11 | 5,084,949 | -0.23(-0.24%) |
May 22, 2020 | 93.10 | 95.24 | 92.91 | 94.34 | 4,924,765 | +1.09(+1.17%) |
May 21, 2020 | 97.24 | 97.24 | 91.58 | 93.24 | 5,671,122 | -3.40(-3.52%) |
May 20, 2020 | 97.62 | 98.27 | 96.31 | 96.64 | 6,070,604 | -0.45(-0.47%) |
May 19, 2020 | 96.91 | 98.24 | 94.68 | 97.09 | 21,726,382 | -3.24(-3.23%) |
May 18, 2020 | 96.66 | 101.16 | 96.57 | 100.33 | 6,489,070 | +4.50(+4.70%) |
May 15, 2020 | 93.57 | 96.18 | 92.30 | 95.83 | 6,820,133 | +2.37(+2.54%) |
May 14, 2020 | 91.13 | 93.62 | 90.75 | 93.46 | 4,052,063 | +2.10(+2.30%) |
May 13, 2020 | 92.95 | 93.09 | 90.10 | 91.36 | 3,307,561 | -1.80(-1.93%) |
May 12, 2020 | 94.71 | 95.19 | 93.11 | 93.16 | 3,831,882 | -2.08(-2.18%) |
May 11, 2020 | 95.01 | 95.97 | 94.51 | 95.24 | 3,791,073 | -1.77(-1.83%) |
May 08, 2020 | 95.16 | 97.26 | 93.58 | 97.01 | 4,926,695 | +3.18(+3.39%) |
May 07, 2020 | 88.97 | 93.94 | 88.85 | 93.83 | 10,605,284 | +8.57(+10.05%) |
May 06, 2020 | 87.86 | 88.36 | 85.09 | 85.27 | 3,899,232 | -2.34(-2.68%) |
May 05, 2020 | 87.42 | 88.40 | 87.09 | 87.61 | 3,066,658 | +0.01(+0.01%) |
May 04, 2020 | 85.44 | 87.61 | 84.74 | 87.60 | 4,277,707 | +2.72(+3.20%) |
May 01, 2020 | 86.40 | 86.76 | 84.50 | 84.88 | 3,211,075 | -1.58(-1.82%) |
Apr 30, 2020 | 87.54 | 87.66 | 85.97 | 86.46 | 3,997,727 | -1.49(-1.69%) |
Apr 29, 2020 | 87.68 | 88.65 | 86.63 | 87.95 | 3,158,482 | +1.35(+1.56%) |
Apr 28, 2020 | 89.85 | 90.01 | 86.55 | 86.60 | 3,408,571 | -2.92(-3.27%) |
Apr 27, 2020 | 89.92 | 89.98 | 87.66 | 89.52 | 3,784,275 | +0.11(+0.12%) |
Apr 24, 2020 | 89.01 | 89.61 | 87.65 | 89.41 | 3,619,517 | +0.45(+0.51%) |
Apr 23, 2020 | 89.29 | 90.48 | 87.93 | 88.96 | 4,607,608 | +0.18(+0.20%) |
Apr 22, 2020 | 88.51 | 89.26 | 86.93 | 88.78 | 4,328,048 | +2.90(+3.37%) |
Apr 21, 2020 | 87.89 | 88.52 | 84.78 | 85.89 | 4,006,873 | -2.68(-3.02%) |
Apr 20, 2020 | 88.21 | 90.33 | 87.69 | 88.57 | 3,563,124 | -1.03(-1.15%) |
Apr 17, 2020 | 91.33 | 91.87 | 88.49 | 89.60 | 3,907,620 | +0.71(+0.80%) |
Apr 16, 2020 | 87.75 | 89.20 | 86.72 | 88.89 | 4,870,306 | +1.70(+1.95%) |
Apr 15, 2020 | 86.58 | 88.02 | 85.77 | 87.19 | 5,894,355 | -1.06(-1.21%) |
Apr 14, 2020 | 85.86 | 88.57 | 85.08 | 88.25 | 4,861,578 | +3.40(+4.00%) |
Apr 13, 2020 | 83.30 | 85.95 | 83.18 | 84.85 | 4,017,109 | +0.27(+0.31%) |
Apr 09, 2020 | 85.55 | 86.41 | 83.63 | 84.59 | 5,860,466 | -0.94(-1.09%) |
Apr 08, 2020 | 85.28 | 86.30 | 84.69 | 85.52 | 3,891,113 | +0.33(+0.39%) |
Apr 07, 2020 | 86.32 | 86.57 | 83.87 | 85.19 | 4,478,577 | +0.41(+0.49%) |
Apr 06, 2020 | 83.20 | 85.17 | 81.72 | 84.77 | 5,337,187 | +4.05(+5.01%) |
Apr 03, 2020 | 83.27 | 83.69 | 79.80 | 80.73 | 8,508,537 | -2.39(-2.88%) |
Apr 02, 2020 | 83.75 | 87.17 | 82.74 | 83.12 | 23,311,394 | -0.71(-0.85%) |