Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 93.14 | 94.52 | 90.78 | 93.97 | 1,901,715 | +0.83(+0.89%) |
Jun 29, 2020 | 90.67 | 93.16 | 89.20 | 93.14 | 2,624,332 | +3.60(+4.02%) |
Jun 26, 2020 | 90.33 | 91.58 | 88.53 | 89.54 | 2,508,578 | -0.84(-0.93%) |
Jun 25, 2020 | 90.08 | 91.80 | 88.31 | 90.38 | 4,589,499 | -0.37(-0.41%) |
Jun 24, 2020 | 94.33 | 94.75 | 90.08 | 90.75 | 3,522,011 | -5.18(-5.40%) |
Jun 23, 2020 | 97.45 | 98.25 | 94.03 | 95.93 | 2,246,470 | +0.74(+0.77%) |
Jun 22, 2020 | 94.25 | 95.97 | 93.92 | 95.19 | 5,544,028 | +0.76(+0.81%) |
Jun 19, 2020 | 98.67 | 100.06 | 94.33 | 94.43 | 2,777,429 | -2.49(-2.57%) |
Jun 18, 2020 | 95.06 | 98.47 | 93.65 | 96.92 | 2,881,511 | +0.97(+1.01%) |
Jun 17, 2020 | 101.26 | 101.99 | 95.42 | 95.95 | 2,575,125 | -5.00(-4.95%) |
Jun 16, 2020 | 105.62 | 105.87 | 99.84 | 100.94 | 2,446,905 | +0.70(+0.70%) |
Jun 15, 2020 | 94.68 | 101.02 | 93.99 | 100.25 | 2,014,092 | +2.89(+2.97%) |
Jun 12, 2020 | 101.51 | 103.27 | 95.37 | 97.35 | 3,786,933 | -0.54(-0.55%) |
Jun 11, 2020 | 101.66 | 103.56 | 97.58 | 97.89 | 4,222,133 | -8.69(-8.16%) |
Jun 10, 2020 | 111.60 | 112.50 | 105.25 | 106.59 | 3,404,888 | -5.72(-5.09%) |
Jun 09, 2020 | 112.24 | 113.17 | 108.63 | 112.31 | 2,674,692 | -1.97(-1.73%) |
Jun 08, 2020 | 113.76 | 114.92 | 112.69 | 114.29 | 1,899,406 | +2.40(+2.15%) |
Jun 05, 2020 | 108.93 | 113.77 | 107.68 | 111.89 | 3,182,924 | +8.33(+8.04%) |
Jun 04, 2020 | 104.13 | 105.16 | 102.02 | 103.56 | 2,263,343 | -0.95(-0.91%) |
Jun 03, 2020 | 106.26 | 109.61 | 104.38 | 104.51 | 2,880,126 | -1.05(-0.99%) |
Jun 02, 2020 | 106.08 | 106.42 | 104.40 | 105.55 | 1,225,070 | +0.18(+0.17%) |
Jun 01, 2020 | 103.44 | 106.93 | 103.16 | 105.37 | 1,383,054 | +1.87(+1.81%) |
May 29, 2020 | 105.74 | 106.42 | 101.20 | 103.50 | 3,213,806 | -2.78(-2.61%) |
May 28, 2020 | 111.34 | 111.83 | 105.94 | 106.28 | 1,780,773 | -3.77(-3.42%) |
May 27, 2020 | 107.47 | 110.34 | 106.74 | 110.05 | 2,142,927 | +4.44(+4.21%) |
May 26, 2020 | 107.42 | 110.00 | 105.51 | 105.60 | 2,187,749 | +2.30(+2.23%) |
May 22, 2020 | 105.04 | 105.33 | 102.14 | 103.30 | 2,192,217 | -1.32(-1.26%) |
May 21, 2020 | 102.50 | 104.99 | 102.29 | 104.61 | 3,860,771 | +1.58(+1.53%) |
May 20, 2020 | 102.49 | 103.81 | 100.97 | 103.04 | 5,151,636 | +2.48(+2.47%) |
May 19, 2020 | 101.06 | 103.12 | 99.39 | 100.56 | 4,181,510 | -1.69(-1.65%) |
May 18, 2020 | 99.26 | 104.89 | 99.14 | 102.24 | 6,034,888 | +6.64(+6.95%) |
May 15, 2020 | 95.28 | 96.93 | 94.02 | 95.60 | 4,339,507 | -0.42(-0.43%) |
May 14, 2020 | 95.53 | 96.26 | 92.81 | 96.02 | 4,065,028 | -1.10(-1.14%) |
May 13, 2020 | 96.94 | 98.05 | 95.22 | 97.12 | 4,805,556 | +0.74(+0.76%) |
May 12, 2020 | 101.56 | 101.63 | 96.28 | 96.38 | 2,914,889 | -4.44(-4.41%) |
May 11, 2020 | 102.43 | 103.21 | 99.77 | 100.83 | 2,854,949 | -3.66(-3.50%) |
May 08, 2020 | 101.18 | 104.68 | 100.77 | 104.49 | 1,750,262 | +5.21(+5.25%) |
May 07, 2020 | 97.83 | 101.49 | 97.19 | 99.28 | 1,890,280 | +2.96(+3.08%) |
May 06, 2020 | 103.52 | 103.52 | 95.90 | 96.32 | 2,783,278 | -6.76(-6.56%) |
May 05, 2020 | 102.24 | 105.04 | 101.58 | 103.07 | 2,215,086 | +2.76(+2.75%) |
May 04, 2020 | 100.00 | 101.00 | 98.23 | 100.31 | 2,540,530 | -1.21(-1.19%) |
May 01, 2020 | 103.97 | 105.17 | 100.40 | 101.53 | 1,911,386 | -4.86(-4.57%) |
Apr 30, 2020 | 108.30 | 108.73 | 105.59 | 106.39 | 2,278,038 | -3.34(-3.04%) |
Apr 29, 2020 | 109.01 | 112.27 | 107.87 | 109.73 | 2,931,462 | +3.94(+3.73%) |
Apr 28, 2020 | 108.11 | 110.12 | 105.43 | 105.78 | 2,431,456 | -1.58(-1.47%) |
Apr 27, 2020 | 105.40 | 108.35 | 105.22 | 107.36 | 2,405,168 | +2.96(+2.84%) |
Apr 24, 2020 | 102.64 | 105.16 | 100.96 | 104.40 | 2,444,439 | +2.99(+2.95%) |
Apr 23, 2020 | 102.14 | 106.02 | 101.28 | 101.41 | 2,991,142 | +0.21(+0.21%) |
Apr 22, 2020 | 104.89 | 105.45 | 101.02 | 101.20 | 3,213,038 | -0.92(-0.90%) |
Apr 21, 2020 | 100.51 | 110.66 | 97.36 | 102.12 | 4,172,279 | -4.80(-4.49%) |
Apr 20, 2020 | 109.01 | 111.27 | 105.22 | 106.92 | 2,927,751 | -5.06(-4.52%) |
Apr 17, 2020 | 109.21 | 112.38 | 107.68 | 111.98 | 2,439,584 | +7.11(+6.78%) |
Apr 16, 2020 | 106.05 | 107.23 | 103.23 | 104.88 | 2,676,534 | -1.12(-1.06%) |
Apr 15, 2020 | 103.11 | 107.81 | 103.11 | 106.00 | 2,595,768 | -2.96(-2.72%) |
Apr 14, 2020 | 101.95 | 109.13 | 101.87 | 108.96 | 3,798,160 | +8.65(+8.62%) |
Apr 13, 2020 | 103.75 | 104.55 | 98.43 | 100.31 | 2,909,730 | -4.31(-4.12%) |
Apr 09, 2020 | 105.27 | 108.61 | 102.27 | 104.62 | 3,668,259 | +0.00(+0.00%) |
Apr 08, 2020 | 96.82 | 107.30 | 96.08 | 104.62 | 4,266,017 | +9.15(+9.58%) |
Apr 07, 2020 | 96.35 | 99.35 | 94.71 | 95.47 | 4,718,038 | +4.87(+5.38%) |
Apr 06, 2020 | 83.80 | 91.19 | 82.34 | 90.60 | 4,047,293 | +11.38(+14.36%) |
Apr 03, 2020 | 80.67 | 81.67 | 77.20 | 79.23 | 2,149,354 | -2.00(-2.47%) |
Apr 02, 2020 | 79.99 | 86.01 | 79.15 | 81.23 | 2,252,443 | +0.16(+0.20%) |