Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 113.84 | 115.59 | 113.67 | 115.09 | 16,187 | +0.90(+0.79%) |
Jun 29, 2020 | 112.26 | 114.28 | 112.26 | 114.19 | 3,680 | +1.41(+1.25%) |
Jun 26, 2020 | 114.70 | 114.70 | 112.63 | 112.77 | 14,973 | -2.15(-1.87%) |
Jun 25, 2020 | 114.15 | 114.92 | 113.71 | 114.92 | 5,581 | +0.50(+0.44%) |
Jun 24, 2020 | 116.33 | 116.33 | 113.71 | 114.42 | 8,837 | -2.81(-2.40%) |
Jun 23, 2020 | 117.92 | 117.92 | 117.13 | 117.23 | 12,782 | +0.98(+0.84%) |
Jun 22, 2020 | 115.17 | 116.25 | 115.17 | 116.25 | 9,633 | +1.36(+1.18%) |
Jun 19, 2020 | 117.58 | 117.58 | 114.71 | 114.89 | 4,234 | -0.92(-0.79%) |
Jun 18, 2020 | 115.65 | 116.27 | 115.65 | 115.81 | 4,588 | -0.59(-0.51%) |
Jun 17, 2020 | 117.24 | 117.24 | 116.29 | 116.41 | 8,610 | +0.17(+0.15%) |
Jun 16, 2020 | 117.80 | 117.80 | 114.80 | 116.24 | 49,498 | +1.86(+1.62%) |
Jun 15, 2020 | 111.76 | 114.38 | 111.76 | 114.38 | 2,991 | +0.18(+0.16%) |
Jun 12, 2020 | 115.57 | 115.57 | 112.24 | 114.20 | 5,186 | +1.96(+1.75%) |
Jun 11, 2020 | 115.19 | 116.02 | 112.24 | 112.24 | 27,197 | -7.00(-5.87%) |
Jun 10, 2020 | 120.25 | 120.25 | 118.89 | 119.23 | 2,853 | -0.68(-0.57%) |
Jun 09, 2020 | 119.54 | 120.28 | 119.25 | 119.92 | 5,123 | -1.51(-1.24%) |
Jun 08, 2020 | 120.86 | 121.43 | 120.29 | 121.42 | 12,780 | +1.41(+1.18%) |
Jun 05, 2020 | 120.08 | 120.71 | 120.01 | 120.01 | 11,824 | +3.12(+2.67%) |
Jun 04, 2020 | 117.39 | 117.84 | 116.67 | 116.89 | 11,035 | -0.88(-0.75%) |
Jun 03, 2020 | 116.34 | 118.01 | 116.34 | 117.77 | 5,979 | +2.73(+2.37%) |
Jun 02, 2020 | 114.42 | 115.08 | 114.20 | 115.04 | 12,571 | +1.27(+1.12%) |
Jun 01, 2020 | 112.84 | 113.96 | 112.84 | 113.77 | 29,044 | +1.68(+1.50%) |
May 29, 2020 | 111.75 | 112.26 | 110.86 | 112.09 | 18,670 | -0.28(-0.25%) |
May 28, 2020 | 113.38 | 113.66 | 112.22 | 112.37 | 4,405 | -0.03(-0.03%) |
May 27, 2020 | 112.17 | 112.40 | 110.79 | 112.40 | 17,617 | +2.16(+1.96%) |
May 26, 2020 | 110.91 | 111.02 | 110.24 | 110.24 | 36,979 | +2.89(+2.69%) |
May 22, 2020 | 106.86 | 107.35 | 106.82 | 107.35 | 2,800 | -0.06(-0.05%) |
May 21, 2020 | 107.61 | 107.83 | 106.53 | 107.41 | 13,671 | -0.17(-0.16%) |
May 20, 2020 | 107.68 | 107.85 | 107.17 | 107.58 | 28,424 | +1.50(+1.42%) |
May 19, 2020 | 106.39 | 107.44 | 106.05 | 106.08 | 68,654 | -0.58(-0.54%) |
May 18, 2020 | 105.10 | 106.76 | 105.10 | 106.66 | 54,499 | +4.53(+4.44%) |
May 15, 2020 | 100.78 | 102.13 | 100.78 | 102.13 | 4,356 | +0.66(+0.65%) |
May 14, 2020 | 99.21 | 101.47 | 98.41 | 101.47 | 12,326 | +0.51(+0.50%) |
May 13, 2020 | 102.44 | 102.57 | 100.22 | 100.96 | 16,253 | -1.77(-1.72%) |
May 12, 2020 | 104.79 | 104.87 | 102.73 | 102.73 | 13,774 | -2.19(-2.09%) |
May 11, 2020 | 104.40 | 105.34 | 104.27 | 104.92 | 7,065 | -0.09(-0.09%) |
May 08, 2020 | 104.21 | 105.09 | 104.21 | 105.01 | 5,704 | +2.45(+2.39%) |
May 07, 2020 | 102.38 | 102.89 | 102.38 | 102.56 | 4,858 | +1.44(+1.42%) |
May 06, 2020 | 101.95 | 101.95 | 101.12 | 101.12 | 6,063 | -0.14(-0.13%) |
May 05, 2020 | 102.08 | 102.22 | 101.26 | 101.26 | 11,277 | +0.29(+0.29%) |
May 04, 2020 | 99.44 | 100.97 | 99.37 | 100.97 | 7,690 | -0.09(-0.09%) |
May 01, 2020 | 101.49 | 101.52 | 100.55 | 101.05 | 6,742 | -3.30(-3.16%) |
Apr 30, 2020 | 104.45 | 104.87 | 103.44 | 104.35 | 14,714 | -1.47(-1.38%) |
Apr 29, 2020 | 105.01 | 106.33 | 105.01 | 105.82 | 6,834 | +2.87(+2.79%) |
Apr 28, 2020 | 104.32 | 104.32 | 102.95 | 102.95 | 6,769 | +0.70(+0.69%) |
Apr 27, 2020 | 101.16 | 102.59 | 101.16 | 102.24 | 9,646 | +2.13(+2.13%) |
Apr 24, 2020 | 99.28 | 100.35 | 99.03 | 100.11 | 3,526 | +1.37(+1.39%) |
Apr 23, 2020 | 99.41 | 100.30 | 98.74 | 98.74 | 4,447 | -0.42(-0.42%) |
Apr 22, 2020 | 98.91 | 99.22 | 98.44 | 99.16 | 5,082 | +1.94(+2.00%) |
Apr 21, 2020 | 98.35 | 98.62 | 97.19 | 97.22 | 18,363 | -2.65(-2.65%) |
Apr 20, 2020 | 100.28 | 101.42 | 99.81 | 99.86 | 16,364 | -1.72(-1.69%) |
Apr 17, 2020 | 101.00 | 101.75 | 100.56 | 101.58 | 172,809 | +3.26(+3.31%) |
Apr 16, 2020 | 97.96 | 98.62 | 97.26 | 98.33 | 9,840 | +0.68(+0.70%) |
Apr 15, 2020 | 97.89 | 98.13 | 97.19 | 97.64 | 3,775 | -2.55(-2.54%) |
Apr 14, 2020 | 99.91 | 100.37 | 99.63 | 100.19 | 6,768 | +2.75(+2.82%) |
Apr 13, 2020 | 98.14 | 98.14 | 96.51 | 97.44 | 13,842 | -1.17(-1.18%) |
Apr 09, 2020 | 97.86 | 99.29 | 97.65 | 98.61 | 6,016 | +2.33(+2.43%) |
Apr 08, 2020 | 94.94 | 96.49 | 94.55 | 96.27 | 10,427 | +2.43(+2.59%) |
Apr 07, 2020 | 96.62 | 97.24 | 93.84 | 93.84 | 11,748 | +1.32(+1.43%) |
Apr 06, 2020 | 89.35 | 92.52 | 89.33 | 92.52 | 9,572 | +6.84(+7.98%) |
Apr 03, 2020 | 86.52 | 86.78 | 84.75 | 85.69 | 20,019 | -1.83(-2.09%) |
Apr 02, 2020 | 87.46 | 88.37 | 86.06 | 87.52 | 5,799 | +0.49(+0.57%) |