Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 111.61 | 115.05 | 111.14 | 114.53 | 2,570,533 | +3.40(+3.06%) |
Jun 29, 2020 | 111.05 | 111.42 | 109.36 | 111.13 | 1,505,746 | +1.06(+0.96%) |
Jun 26, 2020 | 111.94 | 112.08 | 109.39 | 110.07 | 2,424,458 | -2.08(-1.86%) |
Jun 25, 2020 | 111.89 | 112.34 | 109.83 | 112.16 | 1,937,269 | +0.59(+0.53%) |
Jun 24, 2020 | 114.29 | 114.50 | 110.78 | 111.57 | 2,251,893 | -3.53(-3.07%) |
Jun 23, 2020 | 114.40 | 116.28 | 112.97 | 115.10 | 2,884,690 | +2.57(+2.28%) |
Jun 22, 2020 | 112.08 | 112.75 | 110.52 | 112.53 | 2,178,667 | +0.30(+0.27%) |
Jun 19, 2020 | 116.16 | 116.16 | 112.01 | 112.23 | 4,814,007 | -2.46(-2.14%) |
Jun 18, 2020 | 114.27 | 115.30 | 113.92 | 114.69 | 1,337,110 | +0.26(+0.23%) |
Jun 17, 2020 | 114.48 | 115.56 | 113.79 | 114.43 | 1,583,605 | -0.15(-0.13%) |
Jun 16, 2020 | 115.45 | 116.12 | 112.25 | 114.58 | 2,898,063 | +3.91(+3.54%) |
Jun 15, 2020 | 108.47 | 110.82 | 107.46 | 110.66 | 1,815,633 | +0.08(+0.08%) |
Jun 12, 2020 | 111.61 | 111.78 | 107.86 | 110.58 | 3,360,895 | +2.58(+2.39%) |
Jun 11, 2020 | 112.19 | 113.17 | 107.80 | 108.00 | 3,437,983 | -6.75(-5.88%) |
Jun 10, 2020 | 115.98 | 116.34 | 113.92 | 114.75 | 2,026,718 | -0.47(-0.41%) |
Jun 09, 2020 | 113.98 | 116.14 | 113.53 | 115.22 | 2,646,580 | -0.30(-0.26%) |
Jun 08, 2020 | 116.73 | 117.06 | 114.70 | 115.53 | 1,938,003 | -0.82(-0.71%) |
Jun 05, 2020 | 116.59 | 118.96 | 115.76 | 116.35 | 3,801,219 | +2.06(+1.81%) |
Jun 04, 2020 | 111.94 | 114.73 | 111.94 | 114.29 | 1,770,267 | +0.71(+0.63%) |
Jun 03, 2020 | 110.99 | 114.74 | 110.56 | 113.58 | 4,028,818 | +4.50(+4.13%) |
Jun 02, 2020 | 105.53 | 109.14 | 105.00 | 109.08 | 3,333,266 | +3.75(+3.56%) |
Jun 01, 2020 | 104.94 | 105.94 | 103.97 | 105.32 | 1,295,167 | -0.16(-0.15%) |
May 29, 2020 | 103.95 | 105.81 | 103.11 | 105.48 | 3,119,638 | +1.86(+1.79%) |
May 28, 2020 | 106.62 | 106.80 | 103.15 | 103.62 | 2,435,307 | -2.90(-2.72%) |
May 27, 2020 | 105.72 | 107.17 | 103.68 | 106.52 | 1,965,834 | +1.84(+1.76%) |
May 26, 2020 | 105.76 | 107.04 | 104.54 | 104.68 | 2,274,428 | +1.52(+1.48%) |
May 22, 2020 | 102.88 | 103.84 | 101.72 | 103.15 | 1,900,281 | -0.09(-0.09%) |
May 21, 2020 | 105.35 | 106.11 | 102.26 | 103.25 | 3,252,593 | -3.17(-2.98%) |
May 20, 2020 | 103.74 | 107.34 | 102.97 | 106.41 | 5,117,834 | +7.65(+7.75%) |
May 19, 2020 | 100.14 | 102.52 | 98.56 | 98.76 | 3,866,114 | -1.87(-1.86%) |
May 18, 2020 | 97.60 | 101.39 | 97.13 | 100.63 | 2,730,834 | +6.07(+6.42%) |
May 15, 2020 | 95.71 | 96.19 | 92.96 | 94.55 | 4,562,291 | -3.43(-3.50%) |
May 14, 2020 | 96.14 | 98.05 | 93.31 | 97.98 | 2,210,326 | +1.57(+1.63%) |
May 13, 2020 | 98.93 | 99.74 | 95.07 | 96.41 | 2,659,474 | -2.60(-2.63%) |
May 12, 2020 | 101.59 | 102.77 | 98.87 | 99.01 | 2,173,067 | -1.69(-1.68%) |
May 11, 2020 | 100.35 | 101.65 | 99.61 | 100.70 | 1,546,696 | -1.31(-1.28%) |
May 08, 2020 | 99.49 | 102.05 | 98.92 | 102.01 | 1,384,783 | +3.23(+3.27%) |
May 07, 2020 | 99.35 | 100.07 | 98.30 | 98.78 | 1,249,416 | +1.02(+1.05%) |
May 06, 2020 | 99.22 | 100.03 | 97.34 | 97.76 | 1,430,550 | -0.64(-0.65%) |
May 05, 2020 | 98.21 | 99.66 | 97.66 | 98.40 | 1,957,735 | +2.36(+2.46%) |
May 04, 2020 | 95.79 | 96.45 | 93.80 | 96.04 | 2,746,034 | -0.22(-0.23%) |
May 01, 2020 | 98.80 | 99.65 | 95.88 | 96.26 | 2,995,662 | -5.54(-5.44%) |
Apr 30, 2020 | 103.52 | 104.95 | 101.56 | 101.80 | 2,644,098 | -3.47(-3.30%) |
Apr 29, 2020 | 101.56 | 105.94 | 101.43 | 105.27 | 2,739,282 | +5.32(+5.32%) |
Apr 28, 2020 | 103.03 | 103.84 | 99.84 | 99.95 | 1,775,081 | -0.39(-0.39%) |
Apr 27, 2020 | 99.02 | 100.83 | 98.66 | 100.34 | 1,990,606 | +1.96(+1.99%) |
Apr 24, 2020 | 94.38 | 98.85 | 94.38 | 98.38 | 3,122,168 | +3.82(+4.04%) |
Apr 23, 2020 | 94.81 | 96.54 | 93.92 | 94.56 | 2,783,767 | -0.29(-0.30%) |
Apr 22, 2020 | 92.82 | 95.41 | 92.19 | 94.85 | 3,413,605 | +5.25(+5.86%) |
Apr 21, 2020 | 91.08 | 92.02 | 89.21 | 89.60 | 4,336,842 | -4.12(-4.40%) |
Apr 20, 2020 | 94.89 | 95.70 | 92.88 | 93.73 | 1,613,123 | -1.76(-1.84%) |
Apr 17, 2020 | 96.56 | 97.27 | 94.17 | 95.48 | 2,063,932 | +0.90(+0.95%) |
Apr 16, 2020 | 94.29 | 95.05 | 92.05 | 94.58 | 2,822,862 | +1.28(+1.37%) |
Apr 15, 2020 | 93.56 | 93.96 | 91.27 | 93.30 | 2,028,506 | -2.39(-2.49%) |
Apr 14, 2020 | 94.55 | 95.95 | 92.95 | 95.69 | 3,421,506 | +3.11(+3.36%) |
Apr 13, 2020 | 90.58 | 93.09 | 90.40 | 92.57 | 2,528,236 | +0.82(+0.89%) |
Apr 09, 2020 | 94.13 | 96.20 | 90.90 | 91.76 | 3,021,824 | -2.42(-2.57%) |
Apr 08, 2020 | 90.30 | 94.33 | 88.93 | 94.18 | 3,231,341 | +4.78(+5.35%) |
Apr 07, 2020 | 93.39 | 93.74 | 89.03 | 89.40 | 4,107,159 | +0.42(+0.47%) |
Apr 06, 2020 | 83.72 | 89.44 | 83.52 | 88.98 | 3,955,204 | +8.58(+10.67%) |
Apr 03, 2020 | 81.17 | 82.48 | 79.26 | 80.40 | 2,426,439 | -1.06(-1.30%) |
Apr 02, 2020 | 77.21 | 81.99 | 77.00 | 81.46 | 3,917,072 | +3.35(+4.29%) |