Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 112.23 | 116.06 | 111.95 | 113.77 | 753,449 | +2.03(+1.82%) |
Jun 29, 2020 | 107.37 | 114.36 | 104.52 | 111.74 | 7,422,064 | +4.85(+4.54%) |
Jun 26, 2020 | 110.99 | 114.32 | 105.37 | 106.89 | 883,400 | -4.92(-4.40%) |
Jun 25, 2020 | 116.55 | 117.00 | 108.28 | 111.81 | 1,233,201 | -9.46(-7.80%) |
Jun 24, 2020 | 125.01 | 126.23 | 118.22 | 121.27 | 348,371 | -5.99(-4.71%) |
Jun 23, 2020 | 125.13 | 128.22 | 122.53 | 127.26 | 253,739 | +4.52(+3.68%) |
Jun 22, 2020 | 121.30 | 123.06 | 119.00 | 122.74 | 230,560 | +0.78(+0.64%) |
Jun 19, 2020 | 123.99 | 124.82 | 119.31 | 121.96 | 612,300 | -0.24(-0.20%) |
Jun 18, 2020 | 125.17 | 126.08 | 121.47 | 122.20 | 242,564 | -3.71(-2.95%) |
Jun 17, 2020 | 128.12 | 129.13 | 125.70 | 125.91 | 291,272 | -1.60(-1.25%) |
Jun 16, 2020 | 133.11 | 133.11 | 124.47 | 127.51 | 408,495 | -0.37(-0.29%) |
Jun 15, 2020 | 111.50 | 127.98 | 110.07 | 127.88 | 489,235 | +13.13(+11.44%) |
Jun 12, 2020 | 119.90 | 120.32 | 112.42 | 114.75 | 435,300 | +1.02(+0.90%) |
Jun 11, 2020 | 118.53 | 119.56 | 113.66 | 113.73 | 454,702 | -12.06(-9.59%) |
Jun 10, 2020 | 126.51 | 128.29 | 121.69 | 125.79 | 288,180 | -1.83(-1.43%) |
Jun 09, 2020 | 121.24 | 129.81 | 120.50 | 127.62 | 373,351 | +4.64(+3.77%) |
Jun 08, 2020 | 131.69 | 134.75 | 122.29 | 122.98 | 406,787 | -7.57(-5.80%) |
Jun 05, 2020 | 127.95 | 132.60 | 126.00 | 130.55 | 418,600 | +8.98(+7.39%) |
Jun 04, 2020 | 126.09 | 126.36 | 121.31 | 121.57 | 335,511 | -4.74(-3.75%) |
Jun 03, 2020 | 123.49 | 127.26 | 121.65 | 126.31 | 381,674 | +5.63(+4.67%) |
Jun 02, 2020 | 120.02 | 120.99 | 118.24 | 120.68 | 257,600 | +1.99(+1.68%) |
Jun 01, 2020 | 115.56 | 120.50 | 113.55 | 118.69 | 369,321 | +4.00(+3.49%) |
May 29, 2020 | 115.55 | 117.63 | 113.76 | 114.69 | 448,000 | -2.41(-2.06%) |
May 28, 2020 | 126.50 | 127.73 | 116.37 | 117.10 | 529,120 | -7.69(-6.16%) |
May 27, 2020 | 122.01 | 124.91 | 120.84 | 124.79 | 630,385 | +6.19(+5.22%) |
May 26, 2020 | 116.07 | 119.52 | 113.58 | 118.60 | 476,779 | +8.16(+7.39%) |
May 22, 2020 | 106.30 | 110.63 | 104.87 | 110.44 | 227,900 | +4.92(+4.66%) |
May 21, 2020 | 101.95 | 107.82 | 101.75 | 105.52 | 340,444 | +3.37(+3.30%) |
May 20, 2020 | 99.51 | 102.27 | 98.93 | 102.15 | 380,057 | +4.72(+4.84%) |
May 19, 2020 | 98.98 | 100.88 | 97.35 | 97.43 | 262,707 | -2.92(-2.91%) |
May 18, 2020 | 99.40 | 101.53 | 96.82 | 100.35 | 434,243 | +9.99(+11.06%) |
May 15, 2020 | 86.60 | 92.18 | 85.76 | 90.36 | 272,400 | +3.10(+3.55%) |
May 14, 2020 | 83.57 | 87.30 | 80.77 | 87.26 | 475,151 | +1.23(+1.43%) |
May 13, 2020 | 85.88 | 87.55 | 84.35 | 86.03 | 338,808 | -1.93(-2.19%) |
May 12, 2020 | 93.76 | 94.30 | 87.73 | 87.96 | 419,036 | -5.70(-6.09%) |
May 11, 2020 | 96.76 | 96.76 | 93.31 | 93.66 | 321,305 | -5.28(-5.34%) |
May 08, 2020 | 100.70 | 101.81 | 97.91 | 98.94 | 504,900 | +0.84(+0.86%) |
May 07, 2020 | 98.63 | 99.65 | 97.50 | 98.10 | 377,128 | +1.40(+1.45%) |
May 06, 2020 | 97.74 | 99.44 | 94.36 | 96.70 | 389,195 | -1.38(-1.41%) |
May 05, 2020 | 94.40 | 99.66 | 94.39 | 98.08 | 554,811 | +9.07(+10.19%) |
May 04, 2020 | 88.11 | 89.33 | 86.13 | 89.01 | 481,507 | -0.05(-0.06%) |
May 01, 2020 | 90.44 | 91.42 | 87.30 | 89.06 | 308,300 | -4.13(-4.43%) |
Apr 30, 2020 | 97.44 | 97.83 | 93.13 | 93.19 | 335,812 | -8.05(-7.95%) |
Apr 29, 2020 | 97.12 | 103.65 | 97.12 | 101.24 | 592,426 | +7.70(+8.23%) |
Apr 28, 2020 | 90.00 | 94.05 | 89.64 | 93.54 | 419,835 | +7.42(+8.62%) |
Apr 27, 2020 | 82.03 | 86.67 | 82.03 | 86.12 | 323,078 | +5.27(+6.52%) |
Apr 24, 2020 | 76.70 | 81.24 | 75.89 | 80.85 | 271,200 | +4.93(+6.49%) |
Apr 23, 2020 | 75.30 | 77.97 | 74.25 | 75.92 | 202,782 | +0.90(+1.20%) |
Apr 22, 2020 | 77.25 | 77.25 | 74.39 | 75.02 | 243,836 | +0.35(+0.47%) |
Apr 21, 2020 | 72.12 | 75.20 | 72.12 | 74.67 | 353,143 | -0.64(-0.85%) |
Apr 20, 2020 | 75.26 | 77.97 | 75.22 | 75.31 | 307,757 | -2.66(-3.41%) |
Apr 17, 2020 | 72.31 | 78.44 | 72.31 | 77.97 | 343,100 | +8.39(+12.06%) |
Apr 16, 2020 | 70.65 | 71.50 | 68.66 | 69.58 | 388,069 | -0.96(-1.36%) |
Apr 15, 2020 | 74.74 | 75.22 | 70.20 | 70.54 | 305,681 | -6.93(-8.95%) |
Apr 14, 2020 | 79.34 | 80.68 | 76.29 | 77.47 | 281,388 | +1.35(+1.77%) |
Apr 13, 2020 | 82.33 | 82.33 | 75.19 | 76.12 | 356,776 | -7.15(-8.59%) |
Apr 09, 2020 | 80.78 | 84.11 | 79.07 | 83.27 | 396,400 | +5.28(+6.77%) |
Apr 08, 2020 | 74.94 | 80.03 | 73.82 | 77.99 | 435,349 | +4.81(+6.57%) |
Apr 07, 2020 | 73.40 | 78.41 | 72.72 | 73.18 | 387,280 | +2.37(+3.35%) |
Apr 06, 2020 | 62.53 | 70.96 | 62.05 | 70.81 | 424,822 | +10.03(+16.50%) |
Apr 03, 2020 | 64.41 | 65.19 | 59.09 | 60.78 | 277,800 | -4.35(-6.68%) |
Apr 02, 2020 | 62.31 | 67.12 | 61.43 | 65.13 | 296,562 | +2.14(+3.40%) |