Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 104.62 | 104.92 | 102.74 | 102.89 | 10,965,519 | -1.79(-1.71%) |
Jun 29, 2020 | 104.51 | 104.98 | 102.69 | 104.68 | 9,208,108 | +0.75(+0.72%) |
Jun 26, 2020 | 107.83 | 108.52 | 103.47 | 103.93 | 25,677,724 | -4.93(-4.53%) |
Jun 25, 2020 | 107.58 | 110.23 | 107.20 | 108.86 | 56,082,884 | +1.74(+1.62%) |
Jun 24, 2020 | 104.19 | 107.82 | 103.31 | 107.12 | 67,720,616 | +1.25(+1.19%) |
Jun 23, 2020 | 102.45 | 109.13 | 102.25 | 105.87 | 23,177,954 | +2.23(+2.15%) |
Jun 22, 2020 | 105.57 | 107.39 | 103.63 | 103.63 | 5,149,369 | -1.98(-1.87%) |
Jun 19, 2020 | 106.04 | 107.68 | 105.11 | 105.61 | 9,381,570 | +0.50(+0.48%) |
Jun 18, 2020 | 102.57 | 105.55 | 102.00 | 105.11 | 4,755,742 | +3.71(+3.66%) |
Jun 17, 2020 | 101.76 | 103.53 | 101.10 | 101.39 | 3,802,823 | -0.26(-0.25%) |
Jun 16, 2020 | 102.74 | 102.74 | 98.90 | 101.65 | 5,837,509 | -1.77(-1.71%) |
Jun 15, 2020 | 100.10 | 103.92 | 99.51 | 103.42 | 3,890,321 | +2.34(+2.32%) |
Jun 12, 2020 | 102.99 | 103.78 | 99.05 | 101.08 | 5,353,840 | +1.40(+1.41%) |
Jun 11, 2020 | 103.39 | 104.04 | 99.52 | 99.67 | 7,783,216 | -4.84(-4.63%) |
Jun 10, 2020 | 101.57 | 105.43 | 101.57 | 104.51 | 6,349,610 | +2.57(+2.52%) |
Jun 09, 2020 | 100.95 | 102.29 | 100.54 | 101.94 | 5,098,427 | -1.25(-1.22%) |
Jun 08, 2020 | 99.52 | 103.84 | 99.23 | 103.20 | 5,105,336 | +3.29(+3.29%) |
Jun 05, 2020 | 100.08 | 101.72 | 99.29 | 99.91 | 4,006,675 | +0.95(+0.96%) |
Jun 04, 2020 | 100.31 | 100.46 | 98.59 | 98.96 | 2,565,315 | -1.03(-1.03%) |
Jun 03, 2020 | 99.69 | 101.11 | 99.23 | 99.99 | 3,801,794 | +0.79(+0.80%) |
Jun 02, 2020 | 97.47 | 99.29 | 97.32 | 99.20 | 4,777,885 | +0.70(+0.71%) |
Jun 01, 2020 | 98.75 | 99.78 | 98.12 | 98.50 | 2,938,832 | -0.34(-0.34%) |
May 29, 2020 | 98.07 | 99.19 | 96.14 | 98.83 | 9,912,176 | +0.81(+0.83%) |
May 28, 2020 | 96.34 | 98.62 | 95.98 | 98.02 | 5,526,887 | +2.00(+2.08%) |
May 27, 2020 | 94.50 | 96.98 | 93.91 | 96.03 | 4,594,102 | +1.61(+1.71%) |
May 26, 2020 | 95.75 | 96.07 | 93.32 | 94.42 | 5,068,429 | -0.23(-0.24%) |
May 22, 2020 | 93.40 | 95.55 | 93.21 | 94.64 | 4,908,766 | +1.10(+1.17%) |
May 21, 2020 | 97.56 | 97.56 | 91.88 | 93.55 | 5,652,698 | -3.41(-3.52%) |
May 20, 2020 | 97.94 | 98.60 | 96.62 | 96.96 | 6,050,883 | -0.45(-0.47%) |
May 19, 2020 | 97.22 | 98.56 | 94.99 | 97.41 | 21,655,800 | -3.25(-3.23%) |
May 18, 2020 | 96.97 | 101.49 | 96.89 | 100.66 | 6,467,989 | +4.52(+4.70%) |
May 15, 2020 | 93.87 | 96.49 | 92.60 | 96.14 | 6,797,976 | +2.38(+2.54%) |
May 14, 2020 | 91.42 | 93.92 | 91.05 | 93.76 | 4,038,899 | +2.10(+2.30%) |
May 13, 2020 | 93.25 | 93.39 | 90.40 | 91.66 | 3,296,816 | -1.81(-1.93%) |
May 12, 2020 | 95.02 | 95.50 | 93.41 | 93.47 | 3,819,433 | -2.08(-2.18%) |
May 11, 2020 | 95.32 | 96.28 | 94.82 | 95.55 | 3,778,757 | -1.78(-1.83%) |
May 08, 2020 | 95.47 | 97.58 | 93.88 | 97.33 | 4,910,690 | +3.19(+3.39%) |
May 07, 2020 | 89.26 | 94.25 | 89.14 | 94.14 | 10,570,830 | +8.59(+10.05%) |
May 06, 2020 | 88.14 | 88.65 | 85.37 | 85.54 | 3,886,565 | -2.35(-2.68%) |
May 05, 2020 | 87.71 | 88.69 | 87.37 | 87.90 | 3,056,695 | +0.01(+0.01%) |
May 04, 2020 | 85.72 | 87.90 | 85.02 | 87.89 | 4,263,810 | +2.73(+3.20%) |
May 01, 2020 | 86.68 | 87.05 | 84.77 | 85.16 | 3,200,643 | -1.58(-1.82%) |
Apr 30, 2020 | 87.83 | 87.95 | 86.25 | 86.74 | 3,984,740 | -1.49(-1.69%) |
Apr 29, 2020 | 87.97 | 88.94 | 86.91 | 88.23 | 3,148,221 | +1.35(+1.56%) |
Apr 28, 2020 | 90.14 | 90.31 | 86.83 | 86.88 | 3,397,498 | -2.93(-3.27%) |
Apr 27, 2020 | 90.22 | 90.28 | 87.95 | 89.81 | 3,771,981 | +0.11(+0.12%) |
Apr 24, 2020 | 89.30 | 89.90 | 87.94 | 89.70 | 3,607,758 | +0.45(+0.51%) |
Apr 23, 2020 | 89.59 | 90.77 | 88.21 | 89.25 | 4,592,640 | +0.18(+0.20%) |
Apr 22, 2020 | 88.79 | 89.56 | 87.21 | 89.07 | 4,313,987 | +2.90(+3.37%) |
Apr 21, 2020 | 88.17 | 88.80 | 85.06 | 86.17 | 3,993,856 | -2.69(-3.02%) |
Apr 20, 2020 | 88.50 | 90.62 | 87.97 | 88.85 | 3,551,549 | -1.04(-1.15%) |
Apr 17, 2020 | 91.63 | 92.17 | 88.78 | 89.89 | 3,894,926 | +0.71(+0.80%) |
Apr 16, 2020 | 88.03 | 89.49 | 87.01 | 89.18 | 4,854,484 | +1.71(+1.95%) |
Apr 15, 2020 | 86.86 | 88.31 | 86.05 | 87.47 | 5,875,206 | -1.07(-1.21%) |
Apr 14, 2020 | 86.14 | 88.85 | 85.36 | 88.54 | 4,845,784 | +3.41(+4.00%) |
Apr 13, 2020 | 83.57 | 86.23 | 83.45 | 85.13 | 4,004,058 | +0.27(+0.31%) |
Apr 09, 2020 | 85.83 | 86.69 | 83.90 | 84.86 | 5,841,427 | -0.94(-1.09%) |
Apr 08, 2020 | 85.55 | 86.58 | 84.96 | 85.80 | 3,878,472 | +0.34(+0.39%) |
Apr 07, 2020 | 86.60 | 86.85 | 84.14 | 85.47 | 4,464,028 | +0.41(+0.49%) |
Apr 06, 2020 | 83.47 | 85.45 | 81.99 | 85.05 | 5,319,848 | +4.06(+5.01%) |
Apr 03, 2020 | 83.54 | 83.96 | 80.06 | 80.99 | 8,480,895 | -2.40(-2.88%) |
Apr 02, 2020 | 84.02 | 87.45 | 83.01 | 83.39 | 23,235,662 | -0.71(-0.85%) |