Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 107.09 | 108.49 | 106.54 | 108.03 | 4,034,137 | +1.22(+1.15%) |
Jun 29, 2020 | 105.83 | 107.45 | 105.19 | 106.81 | 3,617,841 | +1.40(+1.32%) |
Jun 26, 2020 | 108.09 | 108.68 | 105.17 | 105.41 | 7,405,357 | -2.51(-2.33%) |
Jun 25, 2020 | 107.55 | 108.05 | 106.56 | 107.92 | 3,063,467 | +0.08(+0.08%) |
Jun 24, 2020 | 109.15 | 109.89 | 106.86 | 107.84 | 4,641,601 | -1.33(-1.22%) |
Jun 23, 2020 | 110.83 | 112.09 | 109.23 | 109.18 | 4,781,166 | -1.11(-1.00%) |
Jun 22, 2020 | 108.55 | 110.90 | 107.28 | 110.28 | 5,185,480 | +1.68(+1.55%) |
Jun 19, 2020 | 108.28 | 110.73 | 107.40 | 108.60 | 13,995,656 | +2.94(+2.78%) |
Jun 18, 2020 | 106.51 | 106.53 | 105.28 | 105.66 | 3,618,020 | -0.87(-0.82%) |
Jun 17, 2020 | 107.62 | 107.62 | 106.09 | 106.54 | 4,228,224 | -0.85(-0.79%) |
Jun 16, 2020 | 108.49 | 109.29 | 105.59 | 107.38 | 5,705,101 | +0.95(+0.90%) |
Jun 15, 2020 | 104.01 | 106.92 | 103.80 | 106.43 | 5,100,119 | +1.13(+1.07%) |
Jun 12, 2020 | 107.72 | 107.87 | 103.42 | 105.30 | 5,498,928 | -1.00(-0.94%) |
Jun 11, 2020 | 106.81 | 108.94 | 106.09 | 106.30 | 5,555,602 | -1.79(-1.66%) |
Jun 10, 2020 | 108.77 | 110.06 | 107.90 | 108.09 | 4,055,719 | -0.65(-0.60%) |
Jun 09, 2020 | 110.38 | 110.55 | 108.36 | 108.74 | 3,244,807 | -1.49(-1.35%) |
Jun 08, 2020 | 108.83 | 110.31 | 108.62 | 110.23 | 3,971,818 | +0.76(+0.69%) |
Jun 05, 2020 | 109.36 | 110.36 | 107.81 | 109.47 | 5,083,072 | +1.41(+1.31%) |
Jun 04, 2020 | 109.79 | 110.56 | 107.69 | 108.06 | 4,398,925 | -1.59(-1.45%) |
Jun 03, 2020 | 107.32 | 110.17 | 106.56 | 109.65 | 6,455,297 | +2.59(+2.42%) |
Jun 02, 2020 | 107.79 | 108.80 | 106.47 | 107.06 | 5,707,659 | -0.58(-0.54%) |
Jun 01, 2020 | 108.50 | 108.76 | 107.03 | 107.64 | 6,684,195 | -2.56(-2.32%) |
May 29, 2020 | 106.96 | 110.60 | 106.44 | 110.19 | 9,665,808 | +3.51(+3.29%) |
May 28, 2020 | 106.26 | 108.31 | 105.81 | 106.68 | 6,813,582 | +0.92(+0.87%) |
May 27, 2020 | 104.16 | 105.80 | 102.90 | 105.76 | 9,168,954 | +1.77(+1.71%) |
May 26, 2020 | 107.01 | 108.06 | 103.42 | 103.99 | 8,071,514 | -1.85(-1.74%) |
May 22, 2020 | 107.04 | 107.52 | 105.56 | 105.83 | 5,442,755 | -1.07(-1.00%) |
May 21, 2020 | 107.76 | 108.43 | 105.97 | 106.91 | 8,455,459 | -0.86(-0.79%) |
May 20, 2020 | 111.78 | 112.52 | 107.46 | 107.76 | 14,310,776 | -3.19(-2.87%) |
May 19, 2020 | 112.70 | 113.47 | 110.59 | 110.95 | 8,773,792 | -1.23(-1.10%) |
May 18, 2020 | 110.45 | 112.50 | 110.01 | 112.19 | 7,079,038 | +3.82(+3.52%) |
May 15, 2020 | 107.84 | 109.90 | 107.35 | 108.37 | 9,323,414 | +0.90(+0.83%) |
May 14, 2020 | 105.68 | 108.27 | 104.94 | 107.47 | 6,289,150 | +0.72(+0.67%) |
May 13, 2020 | 107.03 | 108.09 | 105.86 | 106.75 | 5,219,812 | -0.22(-0.21%) |
May 12, 2020 | 108.42 | 110.17 | 106.98 | 106.98 | 5,463,300 | -0.71(-0.66%) |
May 11, 2020 | 104.68 | 108.19 | 103.88 | 107.69 | 6,691,438 | +3.90(+3.76%) |
May 08, 2020 | 102.78 | 104.69 | 102.26 | 103.79 | 4,762,483 | +2.21(+2.18%) |
May 07, 2020 | 102.83 | 103.31 | 101.34 | 101.58 | 4,117,997 | -0.20(-0.19%) |
May 06, 2020 | 101.16 | 103.60 | 100.86 | 101.77 | 5,482,540 | +1.63(+1.63%) |
May 05, 2020 | 100.09 | 101.59 | 98.99 | 100.14 | 4,687,226 | +0.05(+0.04%) |
May 04, 2020 | 96.62 | 100.38 | 96.44 | 100.10 | 5,109,338 | +3.12(+3.22%) |
May 01, 2020 | 97.53 | 98.10 | 95.07 | 96.98 | 5,123,067 | -1.35(-1.38%) |
Apr 30, 2020 | 99.53 | 99.64 | 97.57 | 98.33 | 5,322,786 | -2.12(-2.11%) |
Apr 29, 2020 | 101.70 | 102.19 | 98.66 | 100.45 | 5,501,040 | +0.09(+0.09%) |
Apr 28, 2020 | 99.92 | 102.04 | 98.66 | 100.36 | 5,473,659 | +1.90(+1.93%) |
Apr 27, 2020 | 97.38 | 99.64 | 97.23 | 98.46 | 4,843,809 | +1.85(+1.91%) |
Apr 24, 2020 | 93.64 | 97.18 | 93.06 | 96.61 | 6,799,434 | +3.55(+3.81%) |
Apr 23, 2020 | 90.23 | 94.53 | 90.05 | 93.06 | 18,420,842 | -2.67(-2.79%) |
Apr 22, 2020 | 96.94 | 97.25 | 95.36 | 95.73 | 3,298,266 | -0.05(-0.06%) |
Apr 21, 2020 | 97.01 | 97.01 | 94.90 | 95.79 | 5,043,857 | -1.86(-1.91%) |
Apr 20, 2020 | 100.81 | 100.81 | 97.42 | 97.65 | 5,944,961 | -3.98(-3.91%) |
Apr 17, 2020 | 99.37 | 102.21 | 97.16 | 101.63 | 8,501,134 | +3.69(+3.77%) |
Apr 16, 2020 | 95.88 | 98.47 | 95.56 | 97.94 | 6,636,872 | +2.74(+2.88%) |
Apr 15, 2020 | 97.45 | 97.67 | 94.31 | 95.20 | 4,714,595 | -1.92(-1.97%) |
Apr 14, 2020 | 97.21 | 98.48 | 94.87 | 97.11 | 5,615,774 | +3.32(+3.53%) |
Apr 13, 2020 | 93.37 | 94.42 | 92.21 | 93.80 | 3,610,649 | +0.43(+0.46%) |
Apr 09, 2020 | 91.40 | 93.93 | 90.95 | 93.37 | 7,890,785 | -0.39(-0.41%) |
Apr 08, 2020 | 89.92 | 94.70 | 89.60 | 93.75 | 8,417,514 | +5.71(+6.48%) |
Apr 07, 2020 | 88.48 | 91.09 | 86.94 | 88.05 | 7,364,699 | +0.67(+0.77%) |
Apr 06, 2020 | 83.53 | 87.65 | 82.55 | 87.37 | 7,930,414 | +4.43(+5.34%) |
Apr 03, 2020 | 83.81 | 84.34 | 80.80 | 82.95 | 7,606,090 | -1.60(-1.90%) |
Apr 02, 2020 | 84.47 | 85.72 | 82.54 | 84.55 | 6,616,522 | -0.82(-0.96%) |