Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 102.72 | 104.56 | 102.57 | 104.07 | 3,551,843 | +1.15(+1.11%) |
Jun 29, 2020 | 101.88 | 102.93 | 101.17 | 102.93 | 2,480,320 | +1.87(+1.85%) |
Jun 26, 2020 | 102.84 | 102.86 | 100.65 | 101.06 | 4,345,585 | -2.36(-2.29%) |
Jun 25, 2020 | 101.89 | 103.53 | 101.34 | 103.43 | 1,679,447 | +1.09(+1.07%) |
Jun 24, 2020 | 104.49 | 104.49 | 101.62 | 102.34 | 2,270,188 | -3.11(-2.94%) |
Jun 23, 2020 | 106.53 | 106.61 | 105.36 | 105.44 | 1,476,913 | +0.07(+0.07%) |
Jun 22, 2020 | 105.10 | 105.65 | 104.28 | 105.37 | 2,184,781 | -0.07(-0.07%) |
Jun 19, 2020 | 108.01 | 108.01 | 105.01 | 105.44 | 2,194,110 | -0.91(-0.85%) |
Jun 18, 2020 | 105.63 | 106.82 | 105.27 | 106.35 | 1,550,157 | -0.10(-0.09%) |
Jun 17, 2020 | 107.80 | 108.21 | 106.23 | 106.45 | 2,742,446 | -1.11(-1.03%) |
Jun 16, 2020 | 109.26 | 109.26 | 105.82 | 107.56 | 2,709,958 | +1.77(+1.68%) |
Jun 15, 2020 | 102.21 | 106.28 | 101.65 | 105.78 | 3,600,847 | +0.93(+0.89%) |
Jun 12, 2020 | 106.21 | 106.36 | 102.70 | 104.85 | 1,944,194 | +1.82(+1.76%) |
Jun 11, 2020 | 106.50 | 107.19 | 102.81 | 103.03 | 3,702,334 | -7.16(-6.49%) |
Jun 10, 2020 | 112.63 | 113.03 | 110.19 | 110.19 | 2,179,139 | -2.49(-2.21%) |
Jun 09, 2020 | 113.29 | 113.43 | 112.25 | 112.68 | 2,624,712 | -2.26(-1.97%) |
Jun 08, 2020 | 113.86 | 115.00 | 113.46 | 114.94 | 5,020,699 | +2.18(+1.93%) |
Jun 05, 2020 | 113.17 | 114.07 | 112.45 | 112.76 | 3,444,937 | +3.25(+2.97%) |
Jun 04, 2020 | 108.53 | 109.55 | 108.08 | 109.51 | 2,559,413 | +0.62(+0.57%) |
Jun 03, 2020 | 107.45 | 109.17 | 107.36 | 108.89 | 2,291,760 | +2.43(+2.29%) |
Jun 02, 2020 | 105.99 | 106.45 | 105.60 | 106.45 | 2,663,430 | +1.08(+1.02%) |
Jun 01, 2020 | 104.73 | 105.74 | 104.36 | 105.38 | 2,011,375 | +0.56(+0.53%) |
May 29, 2020 | 104.33 | 105.08 | 103.18 | 104.82 | 3,507,323 | -0.13(-0.12%) |
May 28, 2020 | 106.58 | 106.58 | 104.64 | 104.94 | 3,259,391 | -0.58(-0.55%) |
May 27, 2020 | 105.04 | 105.62 | 103.53 | 105.52 | 2,905,144 | +2.37(+2.30%) |
May 26, 2020 | 103.02 | 103.93 | 102.95 | 103.15 | 2,205,631 | +2.79(+2.78%) |
May 22, 2020 | 100.35 | 100.45 | 99.53 | 100.36 | 1,732,321 | -0.05(-0.05%) |
May 21, 2020 | 100.86 | 101.27 | 99.91 | 100.41 | 1,530,028 | -0.56(-0.55%) |
May 20, 2020 | 100.59 | 101.40 | 100.39 | 100.97 | 3,051,030 | +1.80(+1.81%) |
May 19, 2020 | 100.56 | 100.75 | 99.17 | 99.17 | 1,476,872 | -1.64(-1.63%) |
May 18, 2020 | 99.46 | 101.40 | 99.18 | 100.81 | 2,574,548 | +4.38(+4.54%) |
May 15, 2020 | 95.74 | 96.61 | 95.10 | 96.43 | 2,052,198 | -0.05(-0.05%) |
May 14, 2020 | 93.87 | 96.50 | 92.70 | 96.48 | 2,809,539 | +1.37(+1.44%) |
May 13, 2020 | 97.07 | 97.07 | 94.41 | 95.11 | 3,742,957 | -2.34(-2.40%) |
May 12, 2020 | 100.13 | 100.29 | 97.40 | 97.45 | 2,657,495 | -2.25(-2.26%) |
May 11, 2020 | 99.74 | 100.40 | 99.03 | 99.70 | 3,418,962 | -0.96(-0.95%) |
May 08, 2020 | 99.74 | 100.81 | 99.47 | 100.66 | 2,147,791 | +2.34(+2.38%) |
May 07, 2020 | 98.36 | 99.47 | 98.15 | 98.31 | 1,908,586 | +1.27(+1.31%) |
May 06, 2020 | 99.12 | 99.37 | 97.03 | 97.05 | 1,886,127 | -1.55(-1.57%) |
May 05, 2020 | 99.31 | 100.01 | 98.53 | 98.60 | 2,716,295 | +0.43(+0.44%) |
May 04, 2020 | 97.40 | 98.26 | 96.67 | 98.17 | 2,495,494 | -0.12(-0.12%) |
May 01, 2020 | 99.64 | 99.77 | 97.91 | 98.29 | 2,546,930 | -2.99(-2.96%) |
Apr 30, 2020 | 102.45 | 102.45 | 100.92 | 101.28 | 2,881,607 | -2.33(-2.25%) |
Apr 29, 2020 | 103.34 | 104.39 | 102.61 | 103.61 | 2,673,951 | +2.34(+2.31%) |
Apr 28, 2020 | 102.29 | 102.74 | 100.73 | 101.27 | 2,472,764 | +0.82(+0.81%) |
Apr 27, 2020 | 98.82 | 100.89 | 98.71 | 100.45 | 2,728,545 | +2.29(+2.33%) |
Apr 24, 2020 | 97.55 | 98.55 | 96.68 | 98.17 | 2,714,054 | +1.15(+1.18%) |
Apr 23, 2020 | 97.44 | 98.75 | 96.95 | 97.02 | 3,371,822 | +0.00(+0.00%) |
Apr 22, 2020 | 97.51 | 97.65 | 96.49 | 97.02 | 1,911,347 | +1.52(+1.60%) |
Apr 21, 2020 | 95.84 | 96.91 | 95.11 | 95.49 | 3,546,645 | -2.47(-2.52%) |
Apr 20, 2020 | 98.19 | 99.72 | 97.69 | 97.96 | 4,430,334 | -2.08(-2.08%) |
Apr 17, 2020 | 98.78 | 100.39 | 98.25 | 100.04 | 3,579,943 | +3.79(+3.94%) |
Apr 16, 2020 | 97.02 | 97.02 | 95.22 | 96.25 | 3,064,676 | -0.38(-0.39%) |
Apr 15, 2020 | 97.34 | 97.40 | 95.87 | 96.62 | 3,050,049 | -3.21(-3.21%) |
Apr 14, 2020 | 99.71 | 100.52 | 98.66 | 99.83 | 4,145,684 | +1.92(+1.96%) |
Apr 13, 2020 | 99.83 | 100.03 | 96.73 | 97.91 | 4,665,051 | -2.10(-2.10%) |
Apr 09, 2020 | 99.25 | 101.42 | 98.64 | 100.01 | 5,653,154 | +2.53(+2.60%) |
Apr 08, 2020 | 94.81 | 97.94 | 93.83 | 97.48 | 3,603,701 | +3.81(+4.07%) |
Apr 07, 2020 | 96.62 | 97.07 | 93.62 | 93.67 | 3,601,053 | +0.61(+0.65%) |
Apr 06, 2020 | 91.06 | 93.80 | 90.66 | 93.06 | 5,175,717 | +5.58(+6.37%) |
Apr 03, 2020 | 88.72 | 89.53 | 86.51 | 87.49 | 4,814,267 | -1.43(-1.61%) |
Apr 02, 2020 | 86.47 | 89.62 | 86.34 | 88.92 | 5,035,794 | +2.10(+2.42%) |