Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 978.22 | 1001 | 972.27 | 992.90 | 0 | +12.13(+1.24%) |
Jun 29, 2020 | 973.74 | 988.60 | 961.21 | 980.77 | 0 | +15.60(+1.62%) |
Jun 27, 2020 | 983.87 | 990.57 | 957.91 | 965.17 | 0 | -0.01(-0.00%) |
Jun 26, 2020 | 983.88 | 990.58 | 957.92 | 965.18 | 0 | -28.85(-2.90%) |
Jun 25, 2020 | 971.17 | 997.45 | 963.55 | 994.03 | 0 | +17.99(+1.84%) |
Jun 24, 2020 | 995.56 | 1001 | 964.79 | 976.04 | 0 | -31.50(-3.13%) |
Jun 23, 2020 | 1022 | 1028 | 1003 | 1008 | 0 | -1.22(-0.12%) |
Jun 22, 2020 | 1004 | 1019 | 992.10 | 1009 | 0 | +0.34(+0.03%) |
Jun 20, 2020 | 1038 | 1042 | 997.26 | 1008 | 0 | -0.01(-0.00%) |
Jun 19, 2020 | 1038 | 1042 | 997.26 | 1008 | 0 | -15.34(-1.50%) |
Jun 18, 2020 | 1017 | 1036 | 1009 | 1024 | 0 | -3.20(-0.31%) |
Jun 17, 2020 | 1044 | 1051 | 1021 | 1027 | 0 | -14.26(-1.37%) |
Jun 16, 2020 | 1059 | 1065 | 1023 | 1041 | 0 | +19.51(+1.91%) |
Jun 15, 2020 | 981.26 | 1030 | 974.95 | 1022 | 0 | +8.81(+0.87%) |
Jun 13, 2020 | 1024 | 1030 | 986.05 | 1013 | 0 | +0.01(+0.00%) |
Jun 12, 2020 | 1024 | 1030 | 986.04 | 1013 | 0 | +23.71(+2.40%) |
Jun 11, 2020 | 1012 | 1030 | 982.95 | 989.19 | 0 | -68.68(-6.49%) |
Jun 10, 2020 | 1087 | 1094 | 1051 | 1058 | 0 | -35.05(-3.21%) |
Jun 09, 2020 | 1089 | 1107 | 1074 | 1093 | 0 | -20.62(-1.85%) |
Jun 08, 2020 | 1106 | 1123 | 1092 | 1114 | 0 | +23.69(+2.17%) |
Jun 06, 2020 | 1099 | 1120 | 1074 | 1090 | 0 | +0.02(+0.00%) |
Jun 05, 2020 | 1099 | 1120 | 1074 | 1090 | 0 | +38.35(+3.65%) |
Jun 04, 2020 | 1037 | 1059 | 1022 | 1051 | 0 | +9.16(+0.88%) |
Jun 03, 2020 | 1026 | 1053 | 1019 | 1042 | 0 | +34.06(+3.38%) |
Jun 02, 2020 | 1009 | 1022 | 995.60 | 1008 | 0 | +9.85(+0.99%) |
Jun 01, 2020 | 986.93 | 1009 | 979.37 | 998.41 | 0 | +14.34(+1.46%) |
May 30, 2020 | 984.45 | 997.55 | 969.55 | 984.07 | 0 | +0.01(+0.00%) |
May 29, 2020 | 984.45 | 997.54 | 969.54 | 984.06 | 0 | -12.02(-1.21%) |
May 28, 2020 | 1018 | 1024 | 986.76 | 996.08 | 0 | -11.91(-1.18%) |
May 27, 2020 | 1006 | 1020 | 980.84 | 1008 | 0 | +30.40(+3.11%) |
May 26, 2020 | 968.48 | 989.70 | 958.18 | 977.59 | 0 | +41.87(+4.47%) |
May 25, 2020 | 938.34 | 945.77 | 922.21 | 935.72 | 0 | +0.02(+0.00%) |
May 23, 2020 | 938.33 | 945.75 | 922.19 | 935.70 | 0 | -0.01(-0.00%) |
May 22, 2020 | 938.33 | 945.75 | 922.19 | 935.71 | 0 | -2.57(-0.27%) |
May 21, 2020 | 935.97 | 951.56 | 928.11 | 938.28 | 0 | -1.51(-0.16%) |
May 20, 2020 | 934.41 | 949.65 | 923.86 | 939.79 | 0 | +18.33(+1.99%) |
May 19, 2020 | 934.00 | 945.64 | 914.97 | 921.47 | 0 | -17.45(-1.86%) |
May 18, 2020 | 920.61 | 949.35 | 913.71 | 938.92 | 0 | +48.96(+5.50%) |
May 16, 2020 | 886.36 | 901.42 | 872.30 | 889.96 | 0 | +0.00(+0.00%) |
May 15, 2020 | 886.35 | 901.42 | 872.29 | 889.96 | 0 | -3.77(-0.42%) |
May 14, 2020 | 863.19 | 898.32 | 846.59 | 893.73 | 0 | +15.63(+1.78%) |
May 13, 2020 | 897.39 | 905.87 | 865.57 | 878.10 | 0 | -25.02(-2.77%) |
May 12, 2020 | 937.97 | 944.36 | 899.87 | 903.12 | 0 | -32.54(-3.48%) |
May 11, 2020 | 941.77 | 953.46 | 924.39 | 935.67 | 0 | -17.42(-1.83%) |
May 08, 2020 | 949.00 | 963.65 | 934.96 | 953.09 | 0 | +19.82(+2.12%) |
May 07, 2020 | 925.16 | 950.14 | 917.83 | 933.27 | 0 | +20.00(+2.19%) |
May 06, 2020 | 936.70 | 943.45 | 908.30 | 913.27 | 0 | -17.68(-1.90%) |
May 05, 2020 | 943.67 | 958.79 | 924.43 | 930.95 | 0 | -0.79(-0.08%) |
May 04, 2020 | 925.62 | 940.49 | 910.35 | 931.74 | 0 | -5.35(-0.57%) |
May 02, 2020 | 945.76 | 955.11 | 923.60 | 937.09 | 0 | -0.41(-0.04%) |
May 01, 2020 | 945.77 | 955.89 | 923.24 | 937.50 | 0 | -30.15(-3.12%) |
Apr 30, 2020 | 971.28 | 985.54 | 950.53 | 967.64 | 0 | -22.67(-2.29%) |
Apr 29, 2020 | 983.35 | 1007 | 967.86 | 990.31 | 0 | +32.46(+3.39%) |
Apr 28, 2020 | 968.45 | 982.92 | 947.55 | 957.85 | 0 | +12.95(+1.37%) |
Apr 27, 2020 | 920.87 | 952.12 | 913.95 | 944.90 | 0 | +32.38(+3.55%) |
Apr 25, 2020 | 910.33 | 922.55 | 893.81 | 912.51 | 0 | +0.00(+0.00%) |
Apr 24, 2020 | 910.33 | 922.54 | 893.81 | 912.51 | 0 | +9.00(+1.00%) |
Apr 23, 2020 | 909.61 | 925.78 | 893.93 | 903.52 | 0 | -2.39(-0.26%) |
Apr 22, 2020 | 913.54 | 923.28 | 895.21 | 905.91 | 0 | +9.65(+1.08%) |
Apr 21, 2020 | 894.37 | 914.55 | 881.38 | 896.26 | 0 | -21.67(-2.36%) |
Apr 20, 2020 | 923.64 | 941.82 | 904.75 | 917.93 | 0 | -23.15(-2.46%) |
Apr 18, 2020 | 933.29 | 954.67 | 918.80 | 941.08 | 0 | +0.01(+0.00%) |
Apr 17, 2020 | 933.28 | 954.65 | 918.79 | 941.06 | 0 | +35.99(+3.98%) |
Apr 16, 2020 | 917.92 | 927.75 | 889.50 | 905.07 | 0 | -12.16(-1.33%) |
Apr 15, 2020 | 925.36 | 940.14 | 902.72 | 917.23 | 0 | -39.31(-4.11%) |
Apr 14, 2020 | 964.62 | 981.17 | 938.78 | 956.54 | 0 | +11.84(+1.25%) |
Apr 13, 2020 | 974.73 | 979.34 | 931.40 | 944.70 | 0 | -34.58(-3.53%) |
Apr 10, 2020 | 958.04 | 999.61 | 947.98 | 979.28 | 0 | +0.02(+0.00%) |
Apr 09, 2020 | 958.03 | 999.61 | 947.95 | 979.26 | 0 | +42.18(+4.50%) |
Apr 08, 2020 | 910.20 | 946.68 | 895.41 | 937.09 | 0 | +39.41(+4.39%) |
Apr 07, 2020 | 924.44 | 945.02 | 889.00 | 897.67 | 0 | +12.16(+1.37%) |
Apr 06, 2020 | 864.16 | 897.99 | 851.44 | 885.51 | 0 | +60.05(+7.27%) |
Apr 04, 2020 | 837.36 | 854.36 | 809.55 | 825.46 | 0 | -0.01(-0.00%) |
Apr 03, 2020 | 837.37 | 854.37 | 809.56 | 825.47 | 0 | -19.04(-2.25%) |
Apr 02, 2020 | 831.48 | 866.83 | 817.34 | 844.51 | 0 | +2.51(+0.30%) |