Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 104.28 | 113.80 | 103.00 | 113.25 | 293,594 | +10.51(+10.23%) |
Jun 29, 2020 | 104.00 | 104.58 | 97.00 | 102.74 | 388,096 | -5.71(-5.27%) |
Jun 26, 2020 | 109.93 | 110.85 | 107.57 | 108.45 | 108,100 | -2.26(-2.04%) |
Jun 25, 2020 | 107.32 | 111.36 | 106.03 | 110.71 | 107,122 | +3.44(+3.21%) |
Jun 24, 2020 | 111.92 | 112.58 | 106.74 | 107.27 | 93,919 | -4.81(-4.29%) |
Jun 23, 2020 | 112.39 | 115.02 | 111.80 | 112.08 | 115,433 | +0.31(+0.28%) |
Jun 22, 2020 | 110.35 | 112.56 | 107.28 | 111.77 | 119,360 | +1.61(+1.46%) |
Jun 19, 2020 | 111.67 | 113.42 | 109.54 | 110.16 | 267,600 | -0.81(-0.73%) |
Jun 18, 2020 | 110.76 | 113.60 | 110.53 | 110.97 | 44,996 | -0.09(-0.08%) |
Jun 17, 2020 | 110.67 | 112.90 | 109.33 | 111.06 | 84,174 | +1.27(+1.16%) |
Jun 16, 2020 | 110.21 | 111.98 | 107.74 | 109.79 | 85,799 | +1.74(+1.61%) |
Jun 15, 2020 | 105.21 | 109.87 | 103.44 | 108.05 | 96,329 | +1.29(+1.21%) |
Jun 12, 2020 | 107.32 | 109.89 | 103.02 | 106.76 | 129,300 | +2.39(+2.29%) |
Jun 11, 2020 | 113.83 | 113.87 | 104.12 | 104.37 | 234,387 | -11.31(-9.78%) |
Jun 10, 2020 | 114.92 | 117.35 | 114.00 | 115.68 | 94,428 | +1.37(+1.20%) |
Jun 09, 2020 | 115.41 | 118.20 | 114.06 | 114.31 | 89,985 | -1.34(-1.16%) |
Jun 08, 2020 | 112.57 | 116.77 | 111.00 | 115.65 | 93,280 | +3.00(+2.66%) |
Jun 05, 2020 | 110.26 | 113.69 | 110.26 | 112.65 | 135,800 | +2.07(+1.87%) |
Jun 04, 2020 | 109.38 | 113.13 | 108.50 | 110.58 | 129,922 | +0.26(+0.24%) |
Jun 03, 2020 | 113.58 | 114.14 | 110.32 | 110.32 | 108,701 | -3.67(-3.22%) |
Jun 02, 2020 | 112.79 | 114.48 | 110.70 | 113.99 | 72,839 | +0.61(+0.54%) |
Jun 01, 2020 | 116.15 | 116.93 | 111.02 | 113.38 | 154,590 | -2.64(-2.28%) |
May 29, 2020 | 116.82 | 117.48 | 110.37 | 116.02 | 232,300 | -0.40(-0.34%) |
May 28, 2020 | 120.00 | 121.61 | 116.03 | 116.42 | 103,537 | -3.58(-2.98%) |
May 27, 2020 | 119.68 | 123.16 | 112.84 | 120.00 | 186,649 | +0.42(+0.35%) |
May 26, 2020 | 127.25 | 127.25 | 119.50 | 119.58 | 161,594 | -6.13(-4.88%) |
May 22, 2020 | 122.12 | 126.98 | 121.03 | 125.71 | 283,400 | +6.36(+5.33%) |
May 21, 2020 | 123.07 | 123.71 | 119.35 | 119.35 | 242,889 | -2.76(-2.26%) |
May 20, 2020 | 120.62 | 124.13 | 116.85 | 122.11 | 237,313 | +2.20(+1.83%) |
May 19, 2020 | 122.38 | 123.81 | 119.67 | 119.91 | 230,143 | -1.59(-1.31%) |
May 18, 2020 | 121.21 | 124.29 | 119.69 | 121.50 | 300,057 | +3.10(+2.62%) |
May 15, 2020 | 110.47 | 119.26 | 110.45 | 118.40 | 275,400 | +7.96(+7.21%) |
May 14, 2020 | 111.23 | 112.27 | 102.80 | 110.44 | 261,673 | -3.38(-2.97%) |
May 13, 2020 | 110.86 | 116.62 | 109.00 | 113.82 | 258,229 | +3.39(+3.07%) |
May 12, 2020 | 104.04 | 117.00 | 104.00 | 110.43 | 553,794 | +7.21(+6.99%) |
May 11, 2020 | 92.36 | 103.98 | 89.68 | 103.22 | 348,519 | +12.37(+13.62%) |
May 08, 2020 | 88.50 | 92.39 | 87.38 | 90.85 | 172,800 | +2.62(+2.97%) |
May 07, 2020 | 92.49 | 92.49 | 85.52 | 88.23 | 208,975 | -0.07(-0.08%) |
May 06, 2020 | 92.27 | 93.00 | 86.27 | 88.30 | 300,410 | -0.01(-0.01%) |
May 05, 2020 | 91.56 | 92.00 | 86.46 | 88.31 | 199,122 | +0.81(+0.93%) |
May 04, 2020 | 82.30 | 87.51 | 80.98 | 87.50 | 119,807 | +5.02(+6.09%) |
May 01, 2020 | 82.61 | 83.12 | 79.01 | 82.48 | 162,900 | -1.20(-1.43%) |
Apr 30, 2020 | 86.90 | 90.05 | 83.64 | 83.68 | 224,850 | -4.29(-4.88%) |
Apr 29, 2020 | 88.73 | 90.32 | 87.22 | 87.97 | 180,525 | +1.07(+1.23%) |
Apr 28, 2020 | 94.70 | 94.70 | 86.78 | 86.90 | 151,027 | -6.40(-6.86%) |
Apr 27, 2020 | 92.59 | 94.69 | 90.01 | 93.30 | 204,137 | +2.85(+3.15%) |
Apr 24, 2020 | 86.19 | 90.58 | 84.49 | 90.45 | 165,000 | +5.05(+5.91%) |
Apr 23, 2020 | 83.36 | 86.43 | 83.36 | 85.40 | 322,915 | +2.41(+2.90%) |
Apr 22, 2020 | 84.10 | 86.44 | 82.83 | 82.99 | 294,124 | -0.39(-0.47%) |
Apr 21, 2020 | 86.56 | 90.99 | 82.47 | 83.38 | 273,319 | -4.51(-5.13%) |
Apr 20, 2020 | 82.60 | 91.79 | 82.22 | 87.89 | 314,334 | +5.94(+7.25%) |
Apr 17, 2020 | 79.15 | 83.00 | 78.92 | 81.95 | 229,600 | +4.93(+6.40%) |
Apr 16, 2020 | 74.64 | 77.17 | 74.20 | 77.02 | 208,539 | +3.24(+4.39%) |
Apr 15, 2020 | 72.03 | 75.68 | 71.02 | 73.78 | 205,270 | -0.02(-0.03%) |
Apr 14, 2020 | 77.00 | 78.65 | 71.47 | 73.80 | 470,064 | +6.71(+10.00%) |
Apr 13, 2020 | 67.25 | 67.67 | 64.85 | 67.09 | 180,418 | -0.10(-0.15%) |
Apr 09, 2020 | 68.87 | 70.15 | 65.62 | 67.19 | 282,100 | +0.99(+1.50%) |
Apr 08, 2020 | 63.77 | 66.64 | 63.25 | 66.20 | 257,612 | +3.38(+5.38%) |
Apr 07, 2020 | 67.50 | 68.65 | 62.76 | 62.82 | 219,350 | -2.97(-4.51%) |
Apr 06, 2020 | 61.39 | 65.99 | 61.39 | 65.79 | 222,271 | +5.66(+9.41%) |
Apr 03, 2020 | 60.26 | 60.91 | 57.23 | 60.13 | 201,300 | -0.46(-0.76%) |
Apr 02, 2020 | 60.38 | 61.00 | 56.82 | 60.59 | 294,922 | +0.33(+0.55%) |