Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 106.65 | 109.98 | 106.65 | 109.30 | 230,652 | +2.26(+2.11%) |
Jun 29, 2020 | 106.40 | 107.19 | 104.77 | 107.03 | 254,878 | +1.42(+1.35%) |
Jun 26, 2020 | 102.11 | 106.98 | 101.20 | 105.61 | 4,053,943 | +2.88(+2.80%) |
Jun 25, 2020 | 99.92 | 103.03 | 97.56 | 102.73 | 598,953 | +2.05(+2.04%) |
Jun 24, 2020 | 101.98 | 102.96 | 99.72 | 100.68 | 421,782 | -2.99(-2.88%) |
Jun 23, 2020 | 103.62 | 104.01 | 101.15 | 103.67 | 323,974 | +0.85(+0.83%) |
Jun 22, 2020 | 100.30 | 102.96 | 98.45 | 102.82 | 300,449 | +1.81(+1.80%) |
Jun 19, 2020 | 105.18 | 105.59 | 100.70 | 101.01 | 492,646 | -2.25(-2.18%) |
Jun 18, 2020 | 107.66 | 108.90 | 102.94 | 103.26 | 242,392 | -5.98(-5.47%) |
Jun 17, 2020 | 107.74 | 110.73 | 107.19 | 109.24 | 281,270 | +1.38(+1.27%) |
Jun 16, 2020 | 111.54 | 111.54 | 107.08 | 107.86 | 220,117 | +0.72(+0.67%) |
Jun 15, 2020 | 104.83 | 107.20 | 103.69 | 107.15 | 319,976 | -0.37(-0.35%) |
Jun 12, 2020 | 110.38 | 110.38 | 103.90 | 107.52 | 396,106 | +1.04(+0.98%) |
Jun 11, 2020 | 109.82 | 111.22 | 106.30 | 106.48 | 342,942 | -6.49(-5.75%) |
Jun 10, 2020 | 114.65 | 115.45 | 112.97 | 112.97 | 235,430 | -2.15(-1.87%) |
Jun 09, 2020 | 114.48 | 116.68 | 114.04 | 115.12 | 190,594 | -2.00(-1.70%) |
Jun 08, 2020 | 118.73 | 118.81 | 116.21 | 117.12 | 222,662 | -0.51(-0.43%) |
Jun 05, 2020 | 116.66 | 118.64 | 115.59 | 117.62 | 236,323 | +3.97(+3.50%) |
Jun 04, 2020 | 114.71 | 115.44 | 113.04 | 113.65 | 205,514 | -2.64(-2.27%) |
Jun 03, 2020 | 114.88 | 117.88 | 114.04 | 116.29 | 250,542 | +2.82(+2.48%) |
Jun 02, 2020 | 114.31 | 114.31 | 112.17 | 113.47 | 207,850 | +0.19(+0.17%) |
Jun 01, 2020 | 113.92 | 114.78 | 111.89 | 113.28 | 293,126 | -0.31(-0.28%) |
May 29, 2020 | 115.45 | 115.76 | 112.05 | 113.59 | 234,857 | -3.04(-2.60%) |
May 28, 2020 | 120.49 | 120.49 | 116.20 | 116.63 | 170,872 | -2.59(-2.17%) |
May 27, 2020 | 116.77 | 119.38 | 113.86 | 119.22 | 263,177 | +4.40(+3.83%) |
May 26, 2020 | 114.85 | 115.82 | 112.65 | 114.82 | 484,309 | +3.66(+3.29%) |
May 22, 2020 | 113.70 | 113.70 | 110.77 | 111.16 | 138,736 | -1.96(-1.73%) |
May 21, 2020 | 112.31 | 114.41 | 111.96 | 113.12 | 144,562 | +0.21(+0.19%) |
May 20, 2020 | 113.73 | 116.30 | 112.42 | 112.91 | 225,788 | +1.71(+1.54%) |
May 19, 2020 | 114.86 | 116.64 | 111.16 | 111.19 | 173,532 | -4.29(-3.72%) |
May 18, 2020 | 114.22 | 116.94 | 113.41 | 115.48 | 250,826 | +6.20(+5.68%) |
May 15, 2020 | 107.48 | 109.58 | 106.06 | 109.28 | 666,152 | +1.06(+0.98%) |
May 14, 2020 | 108.49 | 108.53 | 104.69 | 108.22 | 247,953 | -2.13(-1.93%) |
May 13, 2020 | 111.44 | 113.15 | 109.01 | 110.36 | 273,118 | -2.06(-1.84%) |
May 12, 2020 | 115.73 | 116.34 | 112.07 | 112.42 | 230,607 | -3.37(-2.91%) |
May 11, 2020 | 114.77 | 116.84 | 113.91 | 115.79 | 293,949 | -0.69(-0.60%) |
May 08, 2020 | 114.19 | 117.32 | 113.63 | 116.48 | 279,744 | +4.81(+4.31%) |
May 07, 2020 | 110.89 | 112.11 | 110.27 | 111.67 | 258,379 | +2.33(+2.13%) |
May 06, 2020 | 109.38 | 109.83 | 108.09 | 109.34 | 288,010 | +0.09(+0.09%) |
May 05, 2020 | 109.43 | 110.19 | 107.57 | 109.24 | 454,786 | +1.95(+1.82%) |
May 04, 2020 | 97.29 | 107.61 | 97.05 | 107.29 | 339,916 | +7.04(+7.02%) |
May 01, 2020 | 104.68 | 104.68 | 98.95 | 100.25 | 346,579 | -6.83(-6.38%) |
Apr 30, 2020 | 104.93 | 108.68 | 104.26 | 107.08 | 634,422 | +6.53(+6.49%) |
Apr 29, 2020 | 102.13 | 103.94 | 100.44 | 100.55 | 207,069 | +1.40(+1.41%) |
Apr 28, 2020 | 97.48 | 100.32 | 95.61 | 99.16 | 182,815 | +4.27(+4.50%) |
Apr 27, 2020 | 94.35 | 96.45 | 94.35 | 94.88 | 278,343 | +0.81(+0.86%) |
Apr 24, 2020 | 93.05 | 94.95 | 91.77 | 94.07 | 182,012 | +2.01(+2.18%) |
Apr 23, 2020 | 91.31 | 93.06 | 90.80 | 92.07 | 310,924 | +0.24(+0.26%) |
Apr 22, 2020 | 93.87 | 94.08 | 90.36 | 91.83 | 416,200 | +0.86(+0.94%) |
Apr 21, 2020 | 95.62 | 95.62 | 90.81 | 90.97 | 190,173 | -7.04(-7.18%) |
Apr 20, 2020 | 100.37 | 102.13 | 96.72 | 98.01 | 372,019 | -4.78(-4.65%) |
Apr 17, 2020 | 103.00 | 104.50 | 100.36 | 102.79 | 251,265 | +3.05(+3.06%) |
Apr 16, 2020 | 99.74 | 100.84 | 96.36 | 99.74 | 195,877 | -0.27(-0.27%) |
Apr 15, 2020 | 101.82 | 102.45 | 99.33 | 100.00 | 200,104 | -5.33(-5.06%) |
Apr 14, 2020 | 107.68 | 108.89 | 104.36 | 105.33 | 155,430 | +0.75(+0.72%) |
Apr 13, 2020 | 105.98 | 107.79 | 103.08 | 104.58 | 176,228 | -3.47(-3.21%) |
Apr 09, 2020 | 104.59 | 108.52 | 103.09 | 108.05 | 209,755 | +5.45(+5.31%) |
Apr 08, 2020 | 97.07 | 103.67 | 95.02 | 102.60 | 272,846 | +7.56(+7.95%) |
Apr 07, 2020 | 98.58 | 99.25 | 93.06 | 95.04 | 324,392 | +0.88(+0.93%) |
Apr 06, 2020 | 93.19 | 94.98 | 91.75 | 94.17 | 283,433 | +5.27(+5.93%) |
Apr 03, 2020 | 87.47 | 89.50 | 86.28 | 88.90 | 206,392 | +0.24(+0.27%) |
Apr 02, 2020 | 84.32 | 88.78 | 83.91 | 88.66 | 190,434 | +3.83(+4.51%) |