Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 107.95 | 111.25 | 107.40 | 110.67 | 934,541 | +2.95(+2.74%) |
Jun 29, 2020 | 108.00 | 108.31 | 104.11 | 107.72 | 1,090,826 | +0.00(+0.00%) |
Jun 26, 2020 | 107.81 | 108.85 | 104.89 | 107.72 | 8,074,800 | +0.75(+0.70%) |
Jun 25, 2020 | 103.34 | 107.16 | 102.19 | 106.97 | 933,817 | +3.33(+3.21%) |
Jun 24, 2020 | 106.27 | 108.09 | 101.89 | 103.64 | 895,062 | -2.89(-2.71%) |
Jun 23, 2020 | 109.51 | 109.90 | 105.71 | 106.53 | 1,154,600 | -2.10(-1.93%) |
Jun 22, 2020 | 102.14 | 108.99 | 100.20 | 108.63 | 2,794,315 | +7.84(+7.78%) |
Jun 19, 2020 | 104.48 | 104.48 | 100.60 | 100.79 | 2,778,300 | -2.27(-2.20%) |
Jun 18, 2020 | 105.38 | 106.02 | 102.55 | 103.06 | 957,188 | -0.46(-0.44%) |
Jun 17, 2020 | 104.67 | 106.21 | 102.71 | 103.52 | 660,145 | -0.62(-0.60%) |
Jun 16, 2020 | 104.23 | 104.83 | 102.26 | 104.14 | 672,347 | +0.56(+0.54%) |
Jun 15, 2020 | 100.40 | 103.83 | 99.29 | 103.58 | 685,909 | +2.66(+2.64%) |
Jun 12, 2020 | 102.57 | 102.86 | 98.41 | 100.92 | 1,079,600 | -0.30(-0.30%) |
Jun 11, 2020 | 99.11 | 103.12 | 98.00 | 101.22 | 1,272,000 | +0.58(+0.58%) |
Jun 10, 2020 | 98.78 | 102.04 | 97.29 | 100.64 | 1,440,717 | +4.57(+4.76%) |
Jun 09, 2020 | 97.55 | 98.91 | 95.15 | 96.07 | 1,123,664 | -0.92(-0.95%) |
Jun 08, 2020 | 96.61 | 97.59 | 93.61 | 96.99 | 1,140,694 | -0.25(-0.26%) |
Jun 05, 2020 | 94.01 | 97.85 | 92.50 | 97.24 | 1,991,100 | +2.52(+2.66%) |
Jun 04, 2020 | 100.10 | 101.19 | 93.87 | 94.72 | 1,734,442 | -6.10(-6.05%) |
Jun 03, 2020 | 106.44 | 106.54 | 100.76 | 100.82 | 968,972 | -6.25(-5.84%) |
Jun 02, 2020 | 108.24 | 108.92 | 105.06 | 107.07 | 992,025 | -0.16(-0.15%) |
Jun 01, 2020 | 104.04 | 108.17 | 103.31 | 107.23 | 987,685 | +3.03(+2.91%) |
May 29, 2020 | 101.05 | 104.33 | 99.81 | 104.20 | 1,120,500 | +3.30(+3.27%) |
May 28, 2020 | 98.13 | 102.27 | 97.84 | 100.90 | 997,856 | +2.29(+2.32%) |
May 27, 2020 | 95.99 | 98.84 | 93.25 | 98.61 | 1,232,746 | +2.73(+2.85%) |
May 26, 2020 | 105.48 | 106.46 | 95.66 | 95.88 | 1,488,919 | -8.83(-8.43%) |
May 22, 2020 | 103.01 | 106.52 | 102.81 | 104.71 | 2,906,300 | +1.37(+1.33%) |
May 21, 2020 | 102.62 | 104.36 | 100.14 | 103.34 | 877,764 | -0.31(-0.30%) |
May 20, 2020 | 105.83 | 105.83 | 102.75 | 103.65 | 1,002,456 | -0.15(-0.14%) |
May 19, 2020 | 103.43 | 106.04 | 102.59 | 103.80 | 839,660 | +0.15(+0.14%) |
May 18, 2020 | 107.40 | 107.96 | 102.03 | 103.65 | 1,015,828 | -2.56(-2.41%) |
May 15, 2020 | 102.95 | 106.72 | 102.44 | 106.21 | 1,106,700 | +3.13(+3.04%) |
May 14, 2020 | 100.22 | 103.15 | 99.30 | 103.08 | 816,259 | +2.25(+2.23%) |
May 13, 2020 | 104.99 | 105.99 | 99.19 | 100.83 | 974,004 | -3.45(-3.31%) |
May 12, 2020 | 105.41 | 107.09 | 102.58 | 104.28 | 1,098,835 | -0.90(-0.86%) |
May 11, 2020 | 104.75 | 106.94 | 104.05 | 105.18 | 899,755 | +0.65(+0.62%) |
May 08, 2020 | 103.85 | 104.87 | 101.69 | 104.53 | 737,300 | +0.67(+0.65%) |
May 07, 2020 | 104.81 | 105.49 | 102.22 | 103.86 | 1,222,014 | -1.24(-1.18%) |
May 06, 2020 | 97.10 | 106.16 | 96.41 | 105.10 | 2,006,937 | +9.08(+9.46%) |
May 05, 2020 | 89.11 | 96.23 | 89.00 | 96.02 | 3,498,507 | +7.33(+8.26%) |
May 04, 2020 | 91.97 | 96.26 | 88.69 | 88.69 | 1,694,807 | -3.14(-3.42%) |
May 01, 2020 | 91.73 | 93.48 | 89.64 | 91.83 | 1,041,400 | -0.84(-0.91%) |
Apr 30, 2020 | 94.30 | 94.98 | 92.57 | 92.67 | 1,032,133 | -1.44(-1.53%) |
Apr 29, 2020 | 96.46 | 97.49 | 93.69 | 94.11 | 1,718,154 | -2.11(-2.19%) |
Apr 28, 2020 | 99.96 | 99.96 | 93.16 | 96.22 | 1,244,699 | -1.54(-1.58%) |
Apr 27, 2020 | 98.37 | 99.17 | 96.78 | 97.76 | 595,504 | +0.47(+0.48%) |
Apr 24, 2020 | 96.66 | 98.71 | 94.65 | 97.29 | 565,300 | +1.23(+1.28%) |
Apr 23, 2020 | 96.30 | 97.83 | 94.44 | 96.06 | 968,054 | +0.42(+0.44%) |
Apr 22, 2020 | 94.01 | 95.99 | 93.05 | 95.64 | 859,970 | +1.97(+2.10%) |
Apr 21, 2020 | 93.95 | 94.72 | 87.77 | 93.67 | 1,766,341 | -1.09(-1.15%) |
Apr 20, 2020 | 91.50 | 96.24 | 91.16 | 94.76 | 1,227,365 | +2.46(+2.67%) |
Apr 17, 2020 | 91.03 | 93.88 | 88.51 | 92.30 | 1,993,700 | +1.41(+1.55%) |
Apr 16, 2020 | 87.89 | 91.47 | 87.24 | 90.89 | 1,973,743 | +4.91(+5.71%) |
Apr 15, 2020 | 82.37 | 86.11 | 80.01 | 85.98 | 1,114,844 | +2.97(+3.58%) |
Apr 14, 2020 | 82.40 | 84.28 | 81.80 | 83.01 | 655,644 | +3.05(+3.81%) |
Apr 13, 2020 | 78.16 | 80.64 | 77.88 | 79.96 | 684,712 | +1.61(+2.05%) |
Apr 09, 2020 | 79.55 | 82.97 | 77.72 | 78.35 | 1,650,200 | -1.45(-1.82%) |
Apr 08, 2020 | 77.96 | 80.82 | 77.46 | 79.80 | 811,930 | +3.02(+3.93%) |
Apr 07, 2020 | 79.56 | 80.67 | 74.42 | 76.78 | 1,183,616 | -1.19(-1.53%) |
Apr 06, 2020 | 75.47 | 78.30 | 74.18 | 77.97 | 952,861 | +4.07(+5.51%) |
Apr 03, 2020 | 75.00 | 76.07 | 72.33 | 73.90 | 908,400 | -1.66(-2.20%) |
Apr 02, 2020 | 72.83 | 76.56 | 71.68 | 75.56 | 1,012,170 | +1.82(+2.47%) |