Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 111.54 | 112.56 | 111.54 | 112.56 | 2,670 | +1.22(+1.09%) |
Jun 29, 2020 | 110.79 | 111.34 | 109.88 | 111.34 | 6,406 | +0.95(+0.86%) |
Jun 26, 2020 | 111.25 | 111.25 | 110.36 | 110.38 | 5,260 | -2.11(-1.88%) |
Jun 25, 2020 | 111.01 | 112.50 | 110.64 | 112.50 | 3,586 | +1.22(+1.10%) |
Jun 24, 2020 | 113.24 | 113.24 | 111.05 | 111.28 | 5,992 | -2.81(-2.46%) |
Jun 23, 2020 | 114.45 | 114.66 | 114.08 | 114.08 | 27,560 | +0.66(+0.58%) |
Jun 22, 2020 | 112.58 | 113.51 | 112.43 | 113.42 | 4,452 | +0.73(+0.65%) |
Jun 19, 2020 | 114.40 | 114.40 | 112.42 | 112.69 | 3,649 | -0.26(-0.23%) |
Jun 18, 2020 | 112.43 | 113.01 | 112.43 | 112.95 | 4,017 | -0.21(-0.19%) |
Jun 17, 2020 | 113.71 | 114.01 | 113.10 | 113.17 | 6,255 | +0.27(+0.24%) |
Jun 16, 2020 | 114.24 | 114.24 | 112.64 | 112.90 | 924,374 | +1.29(+1.16%) |
Jun 15, 2020 | 108.57 | 111.86 | 108.57 | 111.61 | 4,779 | +0.64(+0.57%) |
Jun 12, 2020 | 111.99 | 111.99 | 109.28 | 110.97 | 11,370 | +1.76(+1.61%) |
Jun 11, 2020 | 112.71 | 112.95 | 109.21 | 109.21 | 8,421 | -6.22(-5.39%) |
Jun 10, 2020 | 116.27 | 116.34 | 115.39 | 115.43 | 6,176 | -0.58(-0.50%) |
Jun 09, 2020 | 115.61 | 116.28 | 115.51 | 116.02 | 6,474 | -1.02(-0.88%) |
Jun 08, 2020 | 116.01 | 117.04 | 115.88 | 117.04 | 10,540 | +1.24(+1.07%) |
Jun 05, 2020 | 115.20 | 116.10 | 115.20 | 115.80 | 4,981 | +2.62(+2.32%) |
Jun 04, 2020 | 113.00 | 113.31 | 112.75 | 113.18 | 37,553 | -0.48(-0.42%) |
Jun 03, 2020 | 112.76 | 113.74 | 112.76 | 113.66 | 6,112 | +1.86(+1.67%) |
Jun 02, 2020 | 110.77 | 111.82 | 110.77 | 111.80 | 16,952 | +1.26(+1.14%) |
Jun 01, 2020 | 109.51 | 110.68 | 109.51 | 110.54 | 26,320 | +1.09(+0.99%) |
May 29, 2020 | 109.35 | 109.45 | 108.40 | 109.45 | 2,274 | +0.43(+0.40%) |
May 28, 2020 | 109.50 | 110.19 | 109.02 | 109.02 | 9,282 | +0.25(+0.23%) |
May 27, 2020 | 108.58 | 108.77 | 107.31 | 108.77 | 3,826 | +1.39(+1.30%) |
May 26, 2020 | 108.15 | 108.15 | 107.38 | 107.38 | 4,333 | +1.95(+1.85%) |
May 22, 2020 | 105.38 | 105.55 | 104.84 | 105.42 | 25,988 | -0.34(-0.32%) |
May 21, 2020 | 106.52 | 106.52 | 105.76 | 105.76 | 4,711 | -0.81(-0.76%) |
May 20, 2020 | 106.45 | 106.75 | 106.42 | 106.57 | 2,821 | +1.59(+1.51%) |
May 19, 2020 | 105.57 | 106.12 | 104.98 | 104.98 | 5,577 | -0.76(-0.72%) |
May 18, 2020 | 104.89 | 106.28 | 104.89 | 105.75 | 15,271 | +3.30(+3.22%) |
May 15, 2020 | 101.53 | 102.45 | 101.18 | 102.45 | 17,758 | +0.30(+0.29%) |
May 14, 2020 | 100.42 | 102.15 | 99.81 | 102.15 | 2,817 | +0.30(+0.29%) |
May 13, 2020 | 103.54 | 103.54 | 101.08 | 101.86 | 27,874 | -1.46(-1.41%) |
May 12, 2020 | 105.39 | 105.39 | 103.32 | 103.32 | 4,173 | -1.64(-1.57%) |
May 11, 2020 | 104.33 | 105.44 | 104.33 | 104.96 | 6,757 | -0.25(-0.24%) |
May 08, 2020 | 104.42 | 105.21 | 104.41 | 105.21 | 3,032 | +2.15(+2.08%) |
May 07, 2020 | 103.13 | 103.70 | 103.03 | 103.06 | 17,819 | +1.03(+1.01%) |
May 06, 2020 | 102.98 | 102.98 | 102.04 | 102.04 | 5,323 | -0.49(-0.47%) |
May 05, 2020 | 102.86 | 103.47 | 102.52 | 102.52 | 4,334 | +0.72(+0.71%) |
May 04, 2020 | 100.73 | 101.80 | 100.73 | 101.80 | 14,123 | +0.40(+0.40%) |
May 01, 2020 | 102.34 | 102.41 | 101.28 | 101.40 | 4,872 | -2.54(-2.45%) |
Apr 30, 2020 | 105.00 | 105.00 | 103.95 | 103.95 | 16,916 | -1.70(-1.61%) |
Apr 29, 2020 | 105.10 | 105.96 | 105.10 | 105.65 | 5,526 | +2.60(+2.52%) |
Apr 28, 2020 | 104.34 | 104.47 | 103.05 | 103.05 | 3,866 | +0.06(+0.06%) |
Apr 27, 2020 | 102.27 | 103.19 | 102.24 | 102.99 | 5,851 | +1.79(+1.76%) |
Apr 24, 2020 | 100.92 | 101.47 | 100.22 | 101.20 | 4,439 | +0.90(+0.90%) |
Apr 23, 2020 | 101.31 | 101.82 | 100.30 | 100.30 | 7,766 | -0.01(-0.01%) |
Apr 22, 2020 | 100.23 | 100.70 | 99.64 | 100.31 | 24,368 | +2.01(+2.05%) |
Apr 21, 2020 | 99.38 | 99.81 | 98.02 | 98.29 | 7,908 | -2.51(-2.49%) |
Apr 20, 2020 | 101.53 | 102.48 | 100.81 | 100.81 | 25,163 | -1.75(-1.71%) |
Apr 17, 2020 | 102.31 | 102.71 | 101.44 | 102.56 | 8,446 | +2.36(+2.36%) |
Apr 16, 2020 | 100.14 | 100.20 | 99.20 | 100.20 | 7,420 | +0.54(+0.54%) |
Apr 15, 2020 | 99.86 | 100.06 | 99.07 | 99.66 | 11,275 | -2.29(-2.25%) |
Apr 14, 2020 | 101.54 | 102.42 | 100.83 | 101.95 | 16,520 | +2.47(+2.48%) |
Apr 13, 2020 | 100.08 | 100.08 | 98.81 | 99.48 | 7,431 | -0.81(-0.80%) |
Apr 09, 2020 | 100.39 | 101.17 | 99.64 | 100.29 | 16,892 | +1.50(+1.52%) |
Apr 08, 2020 | 97.27 | 98.82 | 96.66 | 98.79 | 15,857 | +2.04(+2.11%) |
Apr 07, 2020 | 99.35 | 99.85 | 96.60 | 96.75 | 26,717 | +0.24(+0.25%) |
Apr 06, 2020 | 93.92 | 96.51 | 93.92 | 96.51 | 9,622 | +6.04(+6.68%) |
Apr 03, 2020 | 91.59 | 91.59 | 89.80 | 90.47 | 5,306 | -1.51(-1.64%) |
Apr 02, 2020 | 90.95 | 91.97 | 90.32 | 91.97 | 3,962 | +1.75(+1.94%) |