Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 106.59 | 107.94 | 104.71 | 107.24 | 2,851,658 | +2.31(+2.20%) |
Jun 29, 2020 | 103.07 | 105.88 | 100.62 | 104.92 | 2,669,575 | +3.23(+3.17%) |
Jun 26, 2020 | 105.65 | 106.40 | 100.38 | 101.70 | 5,234,507 | -4.91(-4.60%) |
Jun 25, 2020 | 106.46 | 107.16 | 104.36 | 106.61 | 3,702,988 | +0.29(+0.27%) |
Jun 24, 2020 | 110.62 | 111.80 | 105.88 | 106.31 | 4,313,334 | -6.45(-5.72%) |
Jun 23, 2020 | 111.43 | 113.16 | 110.78 | 112.77 | 2,645,026 | +2.71(+2.46%) |
Jun 22, 2020 | 110.69 | 111.04 | 107.77 | 110.06 | 4,000,971 | -0.22(-0.20%) |
Jun 19, 2020 | 111.85 | 114.42 | 110.02 | 110.27 | 23,767,972 | +0.08(+0.07%) |
Jun 18, 2020 | 108.46 | 112.14 | 108.46 | 110.20 | 5,639,217 | +0.41(+0.38%) |
Jun 17, 2020 | 107.79 | 110.72 | 107.58 | 109.78 | 5,151,647 | +3.28(+3.08%) |
Jun 16, 2020 | 107.33 | 109.32 | 103.94 | 106.50 | 6,208,620 | +3.57(+3.47%) |
Jun 15, 2020 | 98.63 | 103.86 | 97.04 | 102.93 | 4,286,705 | +3.09(+3.10%) |
Jun 12, 2020 | 100.28 | 100.90 | 97.04 | 99.84 | 3,559,043 | +3.83(+3.99%) |
Jun 11, 2020 | 98.87 | 100.69 | 95.90 | 96.00 | 3,181,456 | -7.33(-7.09%) |
Jun 10, 2020 | 105.02 | 105.32 | 102.95 | 103.33 | 3,123,004 | -1.14(-1.09%) |
Jun 09, 2020 | 104.51 | 106.67 | 103.21 | 104.47 | 3,374,694 | -2.43(-2.27%) |
Jun 08, 2020 | 110.07 | 110.45 | 106.14 | 106.90 | 4,765,216 | +0.26(+0.25%) |
Jun 05, 2020 | 108.61 | 111.35 | 106.15 | 106.64 | 8,489,740 | +4.00(+3.90%) |
Jun 04, 2020 | 100.95 | 104.13 | 100.06 | 102.64 | 7,208,262 | +0.94(+0.92%) |
Jun 03, 2020 | 99.31 | 103.23 | 99.10 | 101.70 | 8,196,897 | +6.65(+7.00%) |
Jun 02, 2020 | 93.88 | 96.59 | 93.01 | 95.05 | 5,613,816 | +2.12(+2.28%) |
Jun 01, 2020 | 91.53 | 94.05 | 90.49 | 92.93 | 6,746,435 | +2.89(+3.22%) |
May 29, 2020 | 92.95 | 94.35 | 90.04 | 90.04 | 45,658,344 | -2.96(-3.18%) |
May 28, 2020 | 97.23 | 97.26 | 92.87 | 93.00 | 4,028,552 | -4.81(-4.91%) |
May 27, 2020 | 95.83 | 98.13 | 94.96 | 97.80 | 5,462,807 | +2.23(+2.33%) |
May 26, 2020 | 96.66 | 98.62 | 95.20 | 95.57 | 5,230,791 | +3.45(+3.74%) |
May 22, 2020 | 92.62 | 93.16 | 90.74 | 92.12 | 2,876,307 | -0.52(-0.57%) |
May 21, 2020 | 96.36 | 97.05 | 91.46 | 92.65 | 3,622,988 | -4.41(-4.55%) |
May 20, 2020 | 95.32 | 98.52 | 95.26 | 97.06 | 4,706,523 | +4.27(+4.60%) |
May 19, 2020 | 94.48 | 95.66 | 92.17 | 92.79 | 3,734,399 | -2.84(-2.97%) |
May 18, 2020 | 88.20 | 95.95 | 87.52 | 95.63 | 6,084,473 | +10.89(+12.85%) |
May 15, 2020 | 84.24 | 86.55 | 83.69 | 84.74 | 4,671,171 | -2.94(-3.36%) |
May 14, 2020 | 85.96 | 88.81 | 83.48 | 87.68 | 3,607,217 | +0.52(+0.60%) |
May 13, 2020 | 89.02 | 90.68 | 85.91 | 87.16 | 5,905,122 | -4.97(-5.39%) |
May 12, 2020 | 96.33 | 96.95 | 91.94 | 92.12 | 2,134,869 | -3.96(-4.12%) |
May 11, 2020 | 97.22 | 97.30 | 95.58 | 96.09 | 1,963,383 | -2.14(-2.17%) |
May 08, 2020 | 96.21 | 98.71 | 95.27 | 98.22 | 2,875,560 | +2.04(+2.12%) |
May 07, 2020 | 95.75 | 96.61 | 93.81 | 96.18 | 2,496,621 | +2.14(+2.27%) |
May 06, 2020 | 93.42 | 96.05 | 92.58 | 94.05 | 2,885,336 | +1.11(+1.19%) |
May 05, 2020 | 92.43 | 94.37 | 92.03 | 92.94 | 3,109,551 | +2.47(+2.73%) |
May 04, 2020 | 88.28 | 90.60 | 86.76 | 90.47 | 3,991,013 | +0.99(+1.11%) |
May 01, 2020 | 91.33 | 92.75 | 89.01 | 89.47 | 2,988,486 | -3.81(-4.09%) |
Apr 30, 2020 | 99.22 | 99.51 | 92.32 | 93.29 | 5,302,145 | -6.75(-6.74%) |
Apr 29, 2020 | 94.63 | 101.03 | 94.63 | 100.03 | 6,906,679 | +7.90(+8.57%) |
Apr 28, 2020 | 98.39 | 98.82 | 92.08 | 92.13 | 6,306,779 | +1.13(+1.25%) |
Apr 27, 2020 | 89.19 | 91.51 | 88.94 | 91.00 | 5,092,655 | +2.53(+2.86%) |
Apr 24, 2020 | 82.30 | 89.13 | 82.30 | 88.47 | 4,296,743 | +5.95(+7.21%) |
Apr 23, 2020 | 82.97 | 85.41 | 82.04 | 82.52 | 2,560,226 | -0.92(-1.10%) |
Apr 22, 2020 | 80.06 | 83.81 | 79.45 | 83.44 | 3,841,629 | +7.50(+9.87%) |
Apr 21, 2020 | 78.79 | 80.08 | 75.38 | 75.94 | 5,434,683 | -5.28(-6.51%) |
Apr 20, 2020 | 83.89 | 84.07 | 81.01 | 81.23 | 2,987,179 | -3.25(-3.85%) |
Apr 17, 2020 | 86.05 | 87.46 | 83.11 | 84.48 | 3,711,406 | +1.09(+1.30%) |
Apr 16, 2020 | 81.88 | 83.57 | 80.56 | 83.39 | 3,185,458 | +1.75(+2.15%) |
Apr 15, 2020 | 84.66 | 84.78 | 80.63 | 81.64 | 4,164,937 | -4.82(-5.57%) |
Apr 14, 2020 | 85.23 | 86.86 | 83.43 | 86.46 | 2,733,969 | +2.97(+3.56%) |
Apr 13, 2020 | 83.00 | 83.84 | 81.77 | 83.49 | 1,833,509 | -0.81(-0.96%) |
Apr 09, 2020 | 86.91 | 90.85 | 83.77 | 84.29 | 4,278,171 | -1.51(-1.76%) |
Apr 08, 2020 | 80.57 | 87.90 | 80.05 | 85.80 | 4,505,482 | +6.84(+8.66%) |
Apr 07, 2020 | 84.87 | 86.07 | 78.45 | 78.96 | 4,203,689 | -2.49(-3.06%) |
Apr 06, 2020 | 75.02 | 81.69 | 74.85 | 81.45 | 3,903,968 | +10.48(+14.77%) |
Apr 03, 2020 | 72.38 | 74.12 | 68.26 | 70.97 | 2,487,790 | -1.90(-2.61%) |
Apr 02, 2020 | 69.47 | 74.27 | 68.87 | 72.87 | 2,620,635 | +2.86(+4.08%) |