Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 101.23 | 104.38 | 100.97 | 103.46 | 293,923 | +2.26(+2.23%) |
Jun 29, 2020 | 99.27 | 102.50 | 98.24 | 101.20 | 226,687 | +3.08(+3.14%) |
Jun 26, 2020 | 100.52 | 102.22 | 98.00 | 98.12 | 592,500 | -2.91(-2.88%) |
Jun 25, 2020 | 99.59 | 101.21 | 97.05 | 101.03 | 256,851 | +0.27(+0.27%) |
Jun 24, 2020 | 102.87 | 102.87 | 98.18 | 100.76 | 453,916 | -2.80(-2.70%) |
Jun 23, 2020 | 104.33 | 105.00 | 101.86 | 103.56 | 361,002 | +0.97(+0.95%) |
Jun 22, 2020 | 102.65 | 104.40 | 101.17 | 102.59 | 278,474 | -1.80(-1.72%) |
Jun 19, 2020 | 105.98 | 107.24 | 102.31 | 104.39 | 588,900 | -0.99(-0.94%) |
Jun 18, 2020 | 105.13 | 107.19 | 104.59 | 105.38 | 259,173 | -1.02(-0.96%) |
Jun 17, 2020 | 111.18 | 111.18 | 105.65 | 106.40 | 293,659 | -4.18(-3.78%) |
Jun 16, 2020 | 112.86 | 113.46 | 108.00 | 110.58 | 488,427 | +2.84(+2.64%) |
Jun 15, 2020 | 104.47 | 108.06 | 101.25 | 107.74 | 546,102 | -1.43(-1.31%) |
Jun 12, 2020 | 110.49 | 110.51 | 105.14 | 109.17 | 338,200 | +3.64(+3.45%) |
Jun 11, 2020 | 108.11 | 109.76 | 105.24 | 105.53 | 362,468 | -9.83(-8.52%) |
Jun 10, 2020 | 118.88 | 119.44 | 114.30 | 115.36 | 276,446 | -4.96(-4.12%) |
Jun 09, 2020 | 120.97 | 122.48 | 118.98 | 120.32 | 331,628 | -5.21(-4.15%) |
Jun 08, 2020 | 125.52 | 127.56 | 124.34 | 125.53 | 382,127 | +2.85(+2.32%) |
Jun 05, 2020 | 123.92 | 127.89 | 121.90 | 122.68 | 494,300 | +6.10(+5.23%) |
Jun 04, 2020 | 113.75 | 117.53 | 111.80 | 116.58 | 529,856 | +2.11(+1.84%) |
Jun 03, 2020 | 107.99 | 116.72 | 107.99 | 114.47 | 424,882 | +8.88(+8.41%) |
Jun 02, 2020 | 102.66 | 105.88 | 102.51 | 105.59 | 425,740 | +3.11(+3.03%) |
Jun 01, 2020 | 102.41 | 103.84 | 102.00 | 102.48 | 264,318 | +0.08(+0.08%) |
May 29, 2020 | 102.58 | 104.06 | 100.22 | 102.40 | 842,400 | -1.80(-1.73%) |
May 28, 2020 | 107.01 | 107.06 | 102.99 | 104.20 | 340,678 | -2.02(-1.90%) |
May 27, 2020 | 103.71 | 106.35 | 101.98 | 106.22 | 463,096 | +5.91(+5.89%) |
May 26, 2020 | 98.95 | 102.09 | 98.05 | 100.31 | 517,143 | +6.74(+7.20%) |
May 22, 2020 | 98.44 | 98.44 | 92.89 | 93.57 | 297,900 | -4.65(-4.73%) |
May 21, 2020 | 96.30 | 99.09 | 95.87 | 98.22 | 352,790 | +1.52(+1.57%) |
May 20, 2020 | 95.27 | 98.00 | 94.92 | 96.70 | 290,924 | +2.85(+3.04%) |
May 19, 2020 | 93.80 | 95.58 | 91.53 | 93.85 | 399,441 | -0.31(-0.33%) |
May 18, 2020 | 90.50 | 94.72 | 89.95 | 94.16 | 423,755 | +8.08(+9.39%) |
May 15, 2020 | 85.00 | 86.48 | 83.72 | 86.08 | 491,800 | +0.32(+0.37%) |
May 14, 2020 | 83.35 | 86.22 | 79.05 | 85.76 | 686,727 | +0.76(+0.89%) |
May 13, 2020 | 90.79 | 90.85 | 83.10 | 85.00 | 800,900 | -7.17(-7.78%) |
May 12, 2020 | 100.56 | 100.73 | 92.16 | 92.17 | 396,986 | -7.84(-7.84%) |
May 11, 2020 | 102.55 | 103.20 | 99.93 | 100.01 | 361,196 | -4.17(-4.00%) |
May 08, 2020 | 104.84 | 106.07 | 103.14 | 104.18 | 481,000 | +1.23(+1.19%) |
May 07, 2020 | 98.04 | 105.01 | 98.01 | 102.95 | 400,647 | +6.47(+6.71%) |
May 06, 2020 | 103.45 | 103.45 | 96.31 | 96.48 | 348,838 | -5.93(-5.79%) |
May 05, 2020 | 103.10 | 107.33 | 101.07 | 102.41 | 378,363 | +1.36(+1.35%) |
May 04, 2020 | 98.92 | 101.78 | 98.23 | 101.05 | 289,371 | -0.03(-0.03%) |
May 01, 2020 | 103.38 | 103.38 | 99.40 | 101.08 | 322,200 | -4.50(-4.26%) |
Apr 30, 2020 | 108.77 | 108.77 | 103.49 | 105.58 | 642,902 | -4.65(-4.22%) |
Apr 29, 2020 | 111.48 | 112.30 | 108.92 | 110.23 | 490,267 | +3.92(+3.69%) |
Apr 28, 2020 | 110.00 | 111.54 | 106.13 | 106.31 | 534,310 | -0.48(-0.45%) |
Apr 27, 2020 | 102.87 | 107.27 | 102.87 | 106.79 | 418,907 | +4.31(+4.21%) |
Apr 24, 2020 | 102.08 | 103.25 | 100.31 | 102.48 | 225,900 | +0.93(+0.92%) |
Apr 23, 2020 | 99.61 | 102.91 | 98.24 | 101.55 | 293,972 | +3.18(+3.23%) |
Apr 22, 2020 | 101.82 | 101.82 | 97.85 | 98.37 | 399,129 | -0.61(-0.62%) |
Apr 21, 2020 | 97.35 | 100.38 | 96.91 | 98.98 | 309,181 | -0.67(-0.67%) |
Apr 20, 2020 | 104.33 | 105.61 | 99.47 | 99.65 | 402,199 | -7.35(-6.87%) |
Apr 17, 2020 | 111.13 | 113.13 | 106.46 | 107.00 | 624,700 | +0.10(+0.09%) |
Apr 16, 2020 | 106.68 | 107.42 | 104.34 | 106.90 | 441,707 | -0.03(-0.03%) |
Apr 15, 2020 | 105.76 | 107.38 | 104.59 | 106.93 | 296,912 | -2.87(-2.61%) |
Apr 14, 2020 | 110.84 | 112.10 | 108.52 | 109.80 | 495,488 | +1.83(+1.69%) |
Apr 13, 2020 | 114.19 | 114.23 | 107.77 | 107.97 | 302,390 | -7.40(-6.41%) |
Apr 09, 2020 | 114.39 | 119.00 | 112.08 | 115.37 | 470,500 | +4.12(+3.70%) |
Apr 08, 2020 | 103.02 | 112.53 | 102.06 | 111.25 | 322,569 | +9.14(+8.95%) |
Apr 07, 2020 | 100.54 | 108.97 | 99.32 | 102.11 | 635,561 | +8.56(+9.15%) |
Apr 06, 2020 | 90.97 | 94.77 | 90.00 | 93.55 | 771,416 | +7.10(+8.21%) |
Apr 03, 2020 | 91.36 | 91.84 | 83.25 | 86.45 | 564,600 | -5.67(-6.16%) |
Apr 02, 2020 | 93.77 | 97.50 | 89.48 | 92.12 | 464,448 | -2.24(-2.37%) |