Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 93.15 | 94.52 | 90.78 | 93.98 | 1,901,622 | +0.83(+0.89%) |
Jun 29, 2020 | 90.68 | 93.16 | 89.20 | 93.15 | 2,624,203 | +3.60(+4.02%) |
Jun 26, 2020 | 90.34 | 91.59 | 88.54 | 89.54 | 2,508,456 | -0.84(-0.93%) |
Jun 25, 2020 | 90.09 | 91.81 | 88.31 | 90.39 | 4,589,274 | -0.37(-0.41%) |
Jun 24, 2020 | 94.34 | 94.76 | 90.09 | 90.75 | 3,521,839 | -5.18(-5.40%) |
Jun 23, 2020 | 97.45 | 98.26 | 94.04 | 95.93 | 2,246,360 | +0.74(+0.77%) |
Jun 22, 2020 | 94.26 | 95.97 | 93.93 | 95.20 | 5,543,757 | +0.76(+0.81%) |
Jun 19, 2020 | 98.67 | 100.07 | 94.34 | 94.43 | 2,777,293 | -2.49(-2.57%) |
Jun 18, 2020 | 95.06 | 98.47 | 93.66 | 96.92 | 2,881,370 | +0.97(+1.01%) |
Jun 17, 2020 | 101.27 | 102.00 | 95.42 | 95.95 | 2,574,999 | -5.00(-4.95%) |
Jun 16, 2020 | 105.63 | 105.88 | 99.85 | 100.95 | 2,446,785 | +0.70(+0.70%) |
Jun 15, 2020 | 94.68 | 101.03 | 94.00 | 100.25 | 2,013,993 | +2.89(+2.97%) |
Jun 12, 2020 | 101.51 | 103.27 | 95.37 | 97.36 | 3,786,748 | -0.54(-0.55%) |
Jun 11, 2020 | 101.67 | 103.56 | 97.59 | 97.90 | 4,221,926 | -8.69(-8.16%) |
Jun 10, 2020 | 111.61 | 112.50 | 105.26 | 106.59 | 3,404,722 | -5.72(-5.09%) |
Jun 09, 2020 | 112.25 | 113.18 | 108.64 | 112.32 | 2,674,561 | -1.98(-1.73%) |
Jun 08, 2020 | 113.77 | 114.93 | 112.69 | 114.29 | 1,899,313 | +2.40(+2.15%) |
Jun 05, 2020 | 108.94 | 113.78 | 107.69 | 111.89 | 3,182,769 | +8.33(+8.04%) |
Jun 04, 2020 | 104.14 | 105.16 | 102.02 | 103.56 | 2,263,233 | -0.95(-0.91%) |
Jun 03, 2020 | 106.27 | 109.61 | 104.39 | 104.51 | 2,879,985 | -1.05(-0.99%) |
Jun 02, 2020 | 106.09 | 106.43 | 104.41 | 105.56 | 1,225,010 | +0.18(+0.17%) |
Jun 01, 2020 | 103.45 | 106.93 | 103.17 | 105.37 | 1,382,986 | +1.87(+1.81%) |
May 29, 2020 | 105.74 | 106.42 | 101.20 | 103.50 | 3,213,649 | -2.78(-2.61%) |
May 28, 2020 | 111.35 | 111.83 | 105.94 | 106.28 | 1,780,686 | -3.77(-3.42%) |
May 27, 2020 | 107.47 | 110.34 | 106.75 | 110.05 | 2,142,822 | +4.45(+4.21%) |
May 26, 2020 | 107.43 | 110.00 | 105.52 | 105.61 | 2,187,642 | +2.30(+2.23%) |
May 22, 2020 | 105.05 | 105.33 | 102.15 | 103.30 | 2,192,110 | -1.32(-1.26%) |
May 21, 2020 | 102.51 | 105.00 | 102.30 | 104.62 | 3,860,583 | +1.58(+1.53%) |
May 20, 2020 | 102.50 | 103.81 | 100.98 | 103.04 | 5,151,384 | +2.48(+2.47%) |
May 19, 2020 | 101.06 | 103.13 | 99.39 | 100.56 | 4,181,305 | -1.69(-1.65%) |
May 18, 2020 | 99.26 | 104.89 | 99.15 | 102.25 | 6,034,592 | +6.64(+6.95%) |
May 15, 2020 | 95.28 | 96.93 | 94.02 | 95.60 | 4,339,294 | -0.42(-0.43%) |
May 14, 2020 | 95.54 | 96.26 | 92.82 | 96.02 | 4,064,829 | -1.10(-1.14%) |
May 13, 2020 | 96.94 | 98.06 | 95.22 | 97.12 | 4,805,321 | +0.74(+0.76%) |
May 12, 2020 | 101.57 | 101.64 | 96.28 | 96.39 | 2,914,746 | -4.44(-4.41%) |
May 11, 2020 | 102.43 | 103.22 | 99.77 | 100.83 | 2,854,809 | -3.66(-3.50%) |
May 08, 2020 | 101.18 | 104.69 | 100.78 | 104.49 | 1,750,176 | +5.21(+5.25%) |
May 07, 2020 | 97.83 | 101.49 | 97.19 | 99.28 | 1,890,188 | +2.96(+3.08%) |
May 06, 2020 | 103.53 | 103.53 | 95.90 | 96.32 | 2,783,141 | -6.76(-6.56%) |
May 05, 2020 | 102.25 | 105.05 | 101.59 | 103.08 | 2,214,977 | +2.76(+2.75%) |
May 04, 2020 | 100.00 | 101.01 | 98.24 | 100.32 | 2,540,405 | -1.21(-1.19%) |
May 01, 2020 | 103.97 | 105.17 | 100.41 | 101.53 | 1,911,293 | -4.86(-4.57%) |
Apr 30, 2020 | 108.31 | 108.73 | 105.60 | 106.39 | 2,277,926 | -3.34(-3.04%) |
Apr 29, 2020 | 109.02 | 112.28 | 107.87 | 109.73 | 2,931,319 | +3.94(+3.73%) |
Apr 28, 2020 | 108.11 | 110.13 | 105.43 | 105.79 | 2,431,337 | -1.58(-1.47%) |
Apr 27, 2020 | 105.40 | 108.36 | 105.23 | 107.37 | 2,405,050 | +2.96(+2.84%) |
Apr 24, 2020 | 102.64 | 105.16 | 100.97 | 104.41 | 2,444,319 | +2.99(+2.95%) |
Apr 23, 2020 | 102.15 | 106.02 | 101.29 | 101.41 | 2,990,996 | +0.21(+0.21%) |
Apr 22, 2020 | 104.89 | 105.45 | 101.03 | 101.20 | 3,212,881 | -0.92(-0.90%) |
Apr 21, 2020 | 100.51 | 110.66 | 97.37 | 102.12 | 4,172,075 | -4.80(-4.49%) |
Apr 20, 2020 | 109.02 | 111.27 | 105.23 | 106.92 | 2,927,608 | -5.06(-4.52%) |
Apr 17, 2020 | 109.22 | 112.39 | 107.69 | 111.99 | 2,439,465 | +7.11(+6.78%) |
Apr 16, 2020 | 106.05 | 107.23 | 103.23 | 104.88 | 2,676,403 | -1.12(-1.06%) |
Apr 15, 2020 | 103.12 | 107.81 | 103.12 | 106.00 | 2,595,641 | -2.96(-2.72%) |
Apr 14, 2020 | 101.96 | 109.14 | 101.88 | 108.97 | 3,797,974 | +8.65(+8.62%) |
Apr 13, 2020 | 103.76 | 104.55 | 98.43 | 100.32 | 2,909,588 | -4.31(-4.12%) |
Apr 09, 2020 | 105.28 | 108.62 | 102.28 | 104.63 | 3,668,080 | +0.00(+0.00%) |
Apr 08, 2020 | 96.82 | 107.31 | 96.09 | 104.63 | 4,265,809 | +9.15(+9.58%) |
Apr 07, 2020 | 96.35 | 99.35 | 94.71 | 95.48 | 4,717,807 | +4.87(+5.37%) |
Apr 06, 2020 | 83.80 | 91.20 | 82.34 | 90.61 | 4,047,095 | +11.38(+14.36%) |
Apr 03, 2020 | 80.67 | 81.67 | 77.20 | 79.23 | 2,149,249 | -2.00(-2.47%) |
Apr 02, 2020 | 80.00 | 86.02 | 79.15 | 81.24 | 2,252,333 | +0.16(+0.20%) |