Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 105.02 | 105.32 | 103.14 | 103.29 | 10,923,764 | -1.80(-1.71%) |
Jun 29, 2020 | 104.91 | 105.38 | 103.09 | 105.08 | 9,173,045 | +0.75(+0.72%) |
Jun 26, 2020 | 108.24 | 108.94 | 103.86 | 104.33 | 25,579,946 | -4.95(-4.53%) |
Jun 25, 2020 | 108.00 | 110.65 | 107.61 | 109.28 | 55,869,328 | +1.75(+1.62%) |
Jun 24, 2020 | 104.58 | 108.23 | 103.70 | 107.53 | 67,462,752 | +1.26(+1.18%) |
Jun 23, 2020 | 102.84 | 109.54 | 102.64 | 106.27 | 23,089,696 | +2.24(+2.15%) |
Jun 22, 2020 | 105.97 | 107.80 | 104.03 | 104.03 | 5,129,761 | -1.98(-1.87%) |
Jun 19, 2020 | 106.45 | 108.10 | 105.51 | 106.01 | 9,345,846 | +0.51(+0.48%) |
Jun 18, 2020 | 102.96 | 105.95 | 102.39 | 105.51 | 4,737,633 | +3.73(+3.66%) |
Jun 17, 2020 | 102.14 | 103.93 | 101.49 | 101.78 | 3,788,342 | -0.26(-0.25%) |
Jun 16, 2020 | 103.14 | 103.14 | 99.28 | 102.04 | 5,815,280 | -1.78(-1.71%) |
Jun 15, 2020 | 100.48 | 104.32 | 99.89 | 103.81 | 3,875,507 | +2.35(+2.32%) |
Jun 12, 2020 | 103.39 | 104.18 | 99.43 | 101.46 | 5,333,453 | +1.41(+1.41%) |
Jun 11, 2020 | 103.78 | 104.44 | 99.90 | 100.05 | 7,753,579 | -4.86(-4.63%) |
Jun 10, 2020 | 101.96 | 105.83 | 101.96 | 104.91 | 6,325,431 | +2.58(+2.52%) |
Jun 09, 2020 | 101.33 | 102.68 | 100.93 | 102.33 | 5,079,013 | -1.26(-1.22%) |
Jun 08, 2020 | 99.90 | 104.24 | 99.61 | 103.59 | 5,085,895 | +3.30(+3.29%) |
Jun 05, 2020 | 100.46 | 102.11 | 99.67 | 100.29 | 3,991,418 | +0.95(+0.96%) |
Jun 04, 2020 | 100.70 | 100.85 | 98.96 | 99.34 | 2,555,547 | -1.03(-1.03%) |
Jun 03, 2020 | 100.07 | 101.50 | 99.61 | 100.37 | 3,787,317 | +0.79(+0.80%) |
Jun 02, 2020 | 97.84 | 99.67 | 97.69 | 99.58 | 4,759,692 | +0.70(+0.71%) |
Jun 01, 2020 | 99.13 | 100.16 | 98.50 | 98.87 | 2,927,641 | -0.34(-0.34%) |
May 29, 2020 | 98.45 | 99.57 | 96.51 | 99.21 | 9,874,432 | +0.81(+0.83%) |
May 28, 2020 | 96.71 | 99.00 | 96.34 | 98.40 | 5,505,842 | +2.00(+2.08%) |
May 27, 2020 | 94.87 | 97.36 | 94.27 | 96.39 | 4,576,609 | +1.62(+1.71%) |
May 26, 2020 | 96.12 | 96.43 | 93.68 | 94.78 | 5,049,129 | -0.23(-0.24%) |
May 22, 2020 | 93.76 | 95.92 | 93.57 | 95.01 | 4,890,075 | +1.10(+1.17%) |
May 21, 2020 | 97.93 | 97.93 | 92.23 | 93.90 | 5,631,174 | -3.42(-3.52%) |
May 20, 2020 | 98.32 | 98.97 | 96.99 | 97.33 | 6,027,842 | -0.46(-0.47%) |
May 19, 2020 | 97.59 | 98.93 | 95.35 | 97.78 | 21,573,338 | -3.26(-3.23%) |
May 18, 2020 | 97.35 | 101.88 | 97.26 | 101.05 | 6,443,360 | +4.53(+4.70%) |
May 15, 2020 | 94.23 | 96.86 | 92.95 | 96.51 | 6,772,090 | +2.39(+2.54%) |
May 14, 2020 | 91.77 | 94.28 | 91.40 | 94.12 | 4,023,519 | +2.11(+2.30%) |
May 13, 2020 | 93.61 | 93.75 | 90.74 | 92.01 | 3,284,262 | -1.81(-1.93%) |
May 12, 2020 | 95.38 | 95.87 | 93.77 | 93.83 | 3,804,889 | -2.09(-2.18%) |
May 11, 2020 | 95.68 | 96.65 | 95.18 | 95.92 | 3,764,368 | -1.78(-1.83%) |
May 08, 2020 | 95.84 | 97.95 | 94.24 | 97.70 | 4,891,990 | +3.20(+3.39%) |
May 07, 2020 | 89.60 | 94.61 | 89.48 | 94.50 | 10,530,578 | +8.63(+10.05%) |
May 06, 2020 | 88.48 | 88.99 | 85.69 | 85.87 | 3,871,765 | -2.36(-2.68%) |
May 05, 2020 | 88.04 | 89.03 | 87.71 | 88.23 | 3,045,056 | +0.01(+0.01%) |
May 04, 2020 | 86.05 | 88.23 | 85.35 | 88.22 | 4,247,575 | +2.74(+3.20%) |
May 01, 2020 | 87.01 | 87.38 | 85.10 | 85.48 | 3,188,455 | -1.59(-1.82%) |
Apr 30, 2020 | 88.16 | 88.28 | 86.58 | 87.07 | 3,969,567 | -1.50(-1.69%) |
Apr 29, 2020 | 88.30 | 89.28 | 87.24 | 88.57 | 3,136,233 | +1.36(+1.56%) |
Apr 28, 2020 | 90.48 | 90.65 | 87.16 | 87.21 | 3,384,561 | -2.95(-3.27%) |
Apr 27, 2020 | 90.56 | 90.62 | 88.28 | 90.16 | 3,757,618 | +0.11(+0.12%) |
Apr 24, 2020 | 89.64 | 90.24 | 88.27 | 90.05 | 3,594,021 | +0.46(+0.51%) |
Apr 23, 2020 | 89.93 | 91.12 | 88.55 | 89.59 | 4,575,152 | +0.18(+0.20%) |
Apr 22, 2020 | 89.13 | 89.90 | 87.55 | 89.41 | 4,297,560 | +2.92(+3.37%) |
Apr 21, 2020 | 88.51 | 89.14 | 85.39 | 86.50 | 3,978,648 | -2.70(-3.02%) |
Apr 20, 2020 | 88.84 | 90.97 | 88.31 | 89.19 | 3,538,025 | -1.04(-1.15%) |
Apr 17, 2020 | 91.98 | 92.53 | 89.11 | 90.23 | 3,880,094 | +0.71(+0.80%) |
Apr 16, 2020 | 88.37 | 89.83 | 87.34 | 89.52 | 4,835,999 | +1.72(+1.95%) |
Apr 15, 2020 | 87.19 | 88.65 | 86.38 | 87.81 | 5,852,834 | -1.07(-1.21%) |
Apr 14, 2020 | 86.47 | 89.19 | 85.68 | 88.88 | 4,827,332 | +3.42(+4.00%) |
Apr 13, 2020 | 83.89 | 86.56 | 83.77 | 85.45 | 3,988,811 | +0.27(+0.31%) |
Apr 09, 2020 | 86.16 | 87.02 | 84.23 | 85.19 | 5,819,184 | -0.94(-1.09%) |
Apr 08, 2020 | 85.88 | 86.91 | 85.29 | 86.13 | 3,863,703 | +0.34(+0.39%) |
Apr 07, 2020 | 86.93 | 87.18 | 84.46 | 85.79 | 4,447,029 | +0.42(+0.49%) |
Apr 06, 2020 | 83.79 | 85.77 | 82.30 | 85.38 | 5,299,590 | +4.08(+5.01%) |
Apr 03, 2020 | 83.86 | 84.28 | 80.37 | 81.30 | 8,448,601 | -2.41(-2.88%) |
Apr 02, 2020 | 84.34 | 87.79 | 83.32 | 83.71 | 23,147,186 | -0.71(-0.85%) |