Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 107.92 | 111.03 | 107.18 | 110.53 | 1,213,805 | +3.10(+2.89%) |
Jun 29, 2020 | 107.24 | 107.70 | 104.57 | 107.43 | 1,214,535 | +0.06(+0.06%) |
Jun 26, 2020 | 109.04 | 109.38 | 106.69 | 107.37 | 1,181,100 | -1.60(-1.47%) |
Jun 25, 2020 | 108.63 | 109.13 | 106.52 | 108.97 | 799,330 | +0.45(+0.41%) |
Jun 24, 2020 | 110.35 | 112.08 | 107.50 | 108.52 | 1,089,964 | -3.40(-3.04%) |
Jun 23, 2020 | 113.50 | 113.82 | 111.84 | 111.92 | 939,739 | -0.33(-0.29%) |
Jun 22, 2020 | 111.71 | 112.81 | 109.90 | 112.25 | 964,920 | +0.45(+0.40%) |
Jun 19, 2020 | 113.00 | 113.88 | 110.56 | 111.80 | 1,963,600 | +0.55(+0.49%) |
Jun 18, 2020 | 112.50 | 113.03 | 110.62 | 111.25 | 1,017,404 | -1.39(-1.23%) |
Jun 17, 2020 | 113.75 | 114.54 | 112.39 | 112.64 | 1,075,086 | +0.06(+0.05%) |
Jun 16, 2020 | 114.77 | 116.21 | 111.10 | 112.58 | 1,727,220 | +2.86(+2.61%) |
Jun 15, 2020 | 106.56 | 110.19 | 105.61 | 109.72 | 1,245,284 | +0.82(+0.75%) |
Jun 12, 2020 | 110.80 | 111.69 | 106.63 | 108.90 | 1,094,200 | +1.51(+1.41%) |
Jun 11, 2020 | 110.00 | 112.41 | 106.94 | 107.39 | 1,754,031 | -7.48(-6.51%) |
Jun 10, 2020 | 116.98 | 117.17 | 114.06 | 114.87 | 1,131,007 | -0.66(-0.57%) |
Jun 09, 2020 | 115.86 | 116.43 | 113.73 | 115.53 | 1,126,384 | -2.03(-1.73%) |
Jun 08, 2020 | 116.08 | 118.94 | 115.23 | 117.56 | 1,381,407 | +1.89(+1.63%) |
Jun 05, 2020 | 116.45 | 118.16 | 114.93 | 115.67 | 1,709,900 | +2.27(+2.00%) |
Jun 04, 2020 | 112.82 | 114.28 | 112.27 | 113.40 | 1,525,269 | +0.41(+0.36%) |
Jun 03, 2020 | 110.75 | 115.20 | 110.70 | 112.99 | 2,415,654 | +3.31(+3.02%) |
Jun 02, 2020 | 106.00 | 109.81 | 104.69 | 109.68 | 2,130,571 | +5.10(+4.88%) |
Jun 01, 2020 | 104.74 | 106.14 | 103.79 | 104.58 | 897,002 | -0.16(-0.15%) |
May 29, 2020 | 101.50 | 105.34 | 101.15 | 104.74 | 1,800,700 | +3.97(+3.94%) |
May 28, 2020 | 104.85 | 105.39 | 100.11 | 100.77 | 1,333,942 | -4.91(-4.65%) |
May 27, 2020 | 103.83 | 105.85 | 101.27 | 105.68 | 1,401,541 | +2.47(+2.39%) |
May 26, 2020 | 104.53 | 104.89 | 102.92 | 103.21 | 1,428,303 | +1.67(+1.64%) |
May 22, 2020 | 99.75 | 101.59 | 98.07 | 101.54 | 1,122,500 | +2.57(+2.60%) |
May 21, 2020 | 103.12 | 104.47 | 98.80 | 98.97 | 1,607,365 | -4.36(-4.22%) |
May 20, 2020 | 100.10 | 103.40 | 99.77 | 103.33 | 1,720,818 | +5.00(+5.08%) |
May 19, 2020 | 98.74 | 101.08 | 98.22 | 98.33 | 1,238,746 | -0.71(-0.72%) |
May 18, 2020 | 97.71 | 99.56 | 96.74 | 99.04 | 1,428,701 | +4.33(+4.57%) |
May 15, 2020 | 94.03 | 96.45 | 93.31 | 94.71 | 1,676,600 | -4.10(-4.15%) |
May 14, 2020 | 95.84 | 98.86 | 93.62 | 98.81 | 1,241,102 | +1.48(+1.52%) |
May 13, 2020 | 100.95 | 101.12 | 95.84 | 97.33 | 1,972,934 | -3.34(-3.32%) |
May 12, 2020 | 102.75 | 105.38 | 100.65 | 100.67 | 1,706,105 | -1.23(-1.21%) |
May 11, 2020 | 101.74 | 104.20 | 100.57 | 101.90 | 1,950,237 | -1.10(-1.07%) |
May 08, 2020 | 107.92 | 108.78 | 101.03 | 103.00 | 2,889,500 | +2.18(+2.16%) |
May 07, 2020 | 101.14 | 103.26 | 99.27 | 100.82 | 2,838,860 | +2.52(+2.56%) |
May 06, 2020 | 99.19 | 101.61 | 97.51 | 98.30 | 2,158,467 | +0.59(+0.60%) |
May 05, 2020 | 96.27 | 99.49 | 96.24 | 97.71 | 1,886,570 | +3.57(+3.79%) |
May 04, 2020 | 93.00 | 94.40 | 91.75 | 94.14 | 1,414,000 | +0.99(+1.06%) |
May 01, 2020 | 95.48 | 96.66 | 92.72 | 93.15 | 2,200,400 | -4.88(-4.98%) |
Apr 30, 2020 | 98.18 | 99.50 | 96.64 | 98.03 | 2,461,856 | -1.36(-1.37%) |
Apr 29, 2020 | 96.28 | 99.66 | 95.06 | 99.39 | 1,474,121 | +6.25(+6.71%) |
Apr 28, 2020 | 92.69 | 95.44 | 92.34 | 93.14 | 1,807,514 | +1.86(+2.04%) |
Apr 27, 2020 | 90.93 | 92.35 | 90.25 | 91.28 | 1,691,371 | +1.39(+1.55%) |
Apr 24, 2020 | 86.61 | 89.97 | 85.63 | 89.89 | 1,303,500 | +3.94(+4.58%) |
Apr 23, 2020 | 86.58 | 87.52 | 85.53 | 85.95 | 957,028 | -0.63(-0.73%) |
Apr 22, 2020 | 84.00 | 86.94 | 82.32 | 86.58 | 1,565,531 | +5.40(+6.65%) |
Apr 21, 2020 | 84.66 | 84.66 | 80.80 | 81.18 | 1,747,384 | -3.59(-4.23%) |
Apr 20, 2020 | 85.00 | 86.14 | 84.04 | 84.77 | 1,684,031 | -1.50(-1.74%) |
Apr 17, 2020 | 89.15 | 89.46 | 84.97 | 86.27 | 1,334,700 | -0.55(-0.63%) |
Apr 16, 2020 | 85.74 | 87.25 | 84.64 | 86.82 | 1,634,110 | +2.26(+2.67%) |
Apr 15, 2020 | 87.48 | 87.63 | 83.91 | 84.56 | 1,761,250 | -5.27(-5.87%) |
Apr 14, 2020 | 87.02 | 90.10 | 85.55 | 89.83 | 2,415,161 | +5.10(+6.02%) |
Apr 13, 2020 | 82.88 | 85.26 | 81.67 | 84.73 | 1,333,740 | +1.62(+1.95%) |
Apr 09, 2020 | 88.26 | 88.56 | 82.02 | 83.11 | 2,357,000 | -3.91(-4.49%) |
Apr 08, 2020 | 82.59 | 88.09 | 81.57 | 87.02 | 1,911,927 | +5.17(+6.32%) |
Apr 07, 2020 | 85.98 | 86.27 | 81.48 | 81.85 | 1,750,681 | -0.76(-0.92%) |
Apr 06, 2020 | 77.05 | 82.97 | 75.41 | 82.61 | 3,415,142 | +9.17(+12.49%) |
Apr 03, 2020 | 76.28 | 76.64 | 72.93 | 73.44 | 1,530,700 | -3.22(-4.20%) |
Apr 02, 2020 | 73.98 | 76.97 | 73.33 | 76.66 | 1,822,019 | +2.08(+2.79%) |