Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 94.81 | 95.27 | 90.50 | 91.80 | 3,268,492 | -2.14(-2.28%) |
Jun 29, 2020 | 98.63 | 100.01 | 93.86 | 93.94 | 4,777,414 | -6.87(-6.82%) |
Jun 26, 2020 | 94.93 | 101.46 | 94.51 | 100.81 | 5,453,915 | +7.79(+8.37%) |
Jun 25, 2020 | 97.79 | 99.17 | 92.71 | 93.02 | 4,589,839 | -3.21(-3.33%) |
Jun 24, 2020 | 91.61 | 98.02 | 91.22 | 96.23 | 6,312,429 | +7.14(+8.02%) |
Jun 23, 2020 | 88.02 | 89.73 | 87.52 | 89.09 | 3,482,150 | -1.57(-1.73%) |
Jun 22, 2020 | 93.06 | 94.39 | 90.19 | 90.65 | 3,239,400 | -1.68(-1.82%) |
Jun 19, 2020 | 86.53 | 93.36 | 86.30 | 92.33 | 5,143,375 | +2.21(+2.46%) |
Jun 18, 2020 | 91.68 | 92.56 | 89.31 | 90.12 | 3,717,257 | +0.46(+0.51%) |
Jun 17, 2020 | 87.06 | 90.31 | 86.87 | 89.66 | 3,360,097 | +1.83(+2.09%) |
Jun 16, 2020 | 84.35 | 93.36 | 84.31 | 87.83 | 5,991,352 | -4.96(-5.35%) |
Jun 15, 2020 | 102.83 | 104.13 | 92.29 | 92.79 | 5,357,024 | -2.90(-3.03%) |
Jun 12, 2020 | 92.79 | 101.95 | 91.19 | 95.69 | 7,959,242 | -5.46(-5.40%) |
Jun 11, 2020 | 92.29 | 101.92 | 90.54 | 101.15 | 8,132,576 | +17.18(+20.46%) |
Jun 10, 2020 | 81.56 | 84.50 | 80.72 | 83.97 | 4,186,902 | +2.63(+3.24%) |
Jun 09, 2020 | 81.56 | 82.52 | 80.04 | 81.33 | 3,317,117 | +2.21(+2.80%) |
Jun 08, 2020 | 82.10 | 82.10 | 78.97 | 79.12 | 3,494,344 | -4.24(-5.08%) |
Jun 05, 2020 | 84.62 | 85.19 | 80.91 | 83.36 | 6,104,563 | -8.59(-9.34%) |
Jun 04, 2020 | 93.10 | 94.05 | 90.84 | 91.95 | 3,179,957 | -0.19(-0.21%) |
Jun 03, 2020 | 95.46 | 96.19 | 91.30 | 92.14 | 4,108,181 | -6.11(-6.22%) |
Jun 02, 2020 | 99.89 | 100.89 | 98.25 | 98.25 | 3,339,264 | -3.09(-3.05%) |
Jun 01, 2020 | 103.18 | 104.51 | 101.00 | 101.34 | 2,678,886 | -1.41(-1.38%) |
May 29, 2020 | 103.71 | 106.92 | 101.23 | 102.76 | 5,235,741 | +0.34(+0.34%) |
May 28, 2020 | 98.29 | 103.06 | 98.14 | 102.41 | 3,836,079 | +1.57(+1.55%) |
May 27, 2020 | 103.48 | 107.95 | 100.85 | 100.85 | 5,240,864 | -7.03(-6.51%) |
May 26, 2020 | 107.15 | 108.48 | 105.50 | 107.87 | 4,195,996 | -7.64(-6.61%) |
May 22, 2020 | 115.62 | 118.03 | 115.28 | 115.51 | 3,026,839 | +0.12(+0.10%) |
May 21, 2020 | 114.71 | 117.08 | 112.19 | 115.39 | 4,514,550 | +0.95(+0.83%) |
May 20, 2020 | 115.01 | 115.97 | 113.18 | 114.44 | 3,301,685 | -5.42(-4.52%) |
May 19, 2020 | 115.13 | 119.86 | 114.33 | 119.86 | 3,469,658 | +5.73(+5.02%) |
May 18, 2020 | 118.53 | 118.79 | 112.65 | 114.14 | 4,533,673 | -15.31(-11.83%) |
May 15, 2020 | 133.99 | 135.18 | 128.84 | 129.45 | 4,092,152 | -0.95(-0.73%) |
May 14, 2020 | 141.78 | 145.41 | 130.40 | 130.40 | 6,711,488 | -6.76(-4.93%) |
May 13, 2020 | 130.67 | 140.29 | 129.75 | 137.16 | 5,660,801 | +8.21(+6.37%) |
May 12, 2020 | 120.13 | 128.95 | 119.60 | 128.95 | 3,643,722 | +6.95(+5.70%) |
May 11, 2020 | 123.53 | 124.44 | 120.02 | 122.00 | 3,004,441 | +1.45(+1.20%) |
May 08, 2020 | 122.54 | 124.21 | 120.21 | 120.55 | 3,706,241 | -7.29(-5.71%) |
May 07, 2020 | 127.54 | 128.72 | 124.29 | 127.84 | 3,842,500 | -3.82(-2.90%) |
May 06, 2020 | 125.97 | 131.89 | 125.63 | 131.66 | 3,655,337 | +3.36(+2.62%) |
May 05, 2020 | 126.39 | 128.57 | 123.61 | 128.30 | 2,789,301 | -2.18(-1.67%) |
May 04, 2020 | 134.64 | 137.01 | 130.13 | 130.48 | 3,291,072 | -0.27(-0.20%) |
May 01, 2020 | 127.77 | 132.12 | 126.39 | 130.75 | 3,573,860 | +8.97(+7.37%) |
Apr 30, 2020 | 120.78 | 123.87 | 119.21 | 121.77 | 3,166,913 | +4.24(+3.61%) |
Apr 29, 2020 | 118.91 | 120.40 | 115.47 | 117.53 | 4,650,401 | -8.09(-6.44%) |
Apr 28, 2020 | 119.79 | 127.00 | 119.52 | 125.63 | 4,214,078 | +0.19(+0.15%) |
Apr 27, 2020 | 129.14 | 130.17 | 124.03 | 125.44 | 3,056,115 | -5.77(-4.39%) |
Apr 24, 2020 | 133.53 | 137.50 | 130.40 | 131.20 | 3,527,768 | -4.73(-3.48%) |
Apr 23, 2020 | 135.33 | 136.44 | 129.37 | 135.94 | 4,627,500 | -0.61(-0.45%) |
Apr 22, 2020 | 137.28 | 139.18 | 133.91 | 136.55 | 3,622,798 | -8.59(-5.92%) |
Apr 21, 2020 | 143.19 | 146.55 | 139.83 | 145.14 | 5,670,957 | +10.73(+7.98%) |
Apr 20, 2020 | 132.39 | 134.87 | 127.31 | 134.41 | 5,035,966 | +8.82(+7.02%) |
Apr 17, 2020 | 126.93 | 132.65 | 124.79 | 125.59 | 4,141,281 | -12.22(-8.87%) |
Apr 16, 2020 | 137.43 | 143.58 | 133.61 | 137.81 | 4,822,119 | -0.42(-0.30%) |
Apr 15, 2020 | 139.95 | 142.81 | 135.94 | 138.23 | 4,583,245 | +7.37(+5.63%) |
Apr 14, 2020 | 132.73 | 135.94 | 129.37 | 130.86 | 4,495,295 | -9.97(-7.08%) |
Apr 13, 2020 | 136.93 | 146.29 | 136.51 | 140.83 | 4,479,024 | +5.31(+3.92%) |
Apr 09, 2020 | 134.22 | 139.53 | 130.33 | 135.52 | 5,718,417 | -5.38(-3.82%) |
Apr 08, 2020 | 151.75 | 156.48 | 139.18 | 140.90 | 4,665,370 | -16.11(-10.26%) |
Apr 07, 2020 | 138.53 | 157.17 | 137.43 | 157.02 | 6,278,221 | -1.22(-0.77%) |
Apr 06, 2020 | 178.78 | 182.98 | 153.89 | 158.24 | 4,785,900 | -45.06(-22.16%) |
Apr 03, 2020 | 197.80 | 208.87 | 192.99 | 203.30 | 3,548,169 | +8.55(+4.39%) |
Apr 02, 2020 | 211.54 | 215.06 | 191.92 | 194.74 | 4,202,972 | -13.25(-6.37%) |