Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 109.61 | 112.21 | 109.61 | 111.65 | 121,450 | +1.62(+1.47%) |
Jun 29, 2020 | 109.58 | 110.58 | 108.98 | 110.03 | 92,378 | +1.36(+1.25%) |
Jun 26, 2020 | 112.15 | 112.15 | 108.62 | 108.67 | 137,314 | -5.21(-4.57%) |
Jun 25, 2020 | 110.55 | 114.02 | 110.55 | 113.88 | 99,094 | +2.96(+2.67%) |
Jun 24, 2020 | 114.02 | 114.02 | 110.59 | 110.92 | 141,863 | -4.40(-3.82%) |
Jun 23, 2020 | 116.30 | 117.08 | 115.30 | 115.32 | 150,160 | +0.49(+0.43%) |
Jun 22, 2020 | 114.35 | 115.52 | 113.56 | 114.83 | 155,538 | -0.09(-0.08%) |
Jun 19, 2020 | 117.84 | 117.84 | 113.66 | 114.92 | 444,348 | -0.89(-0.77%) |
Jun 18, 2020 | 114.84 | 116.67 | 114.56 | 115.81 | 128,647 | -0.08(-0.06%) |
Jun 17, 2020 | 117.96 | 117.96 | 115.71 | 115.88 | 208,129 | -1.57(-1.34%) |
Jun 16, 2020 | 120.08 | 120.08 | 115.22 | 117.45 | 2,072,803 | +1.94(+1.68%) |
Jun 15, 2020 | 110.70 | 115.86 | 110.11 | 115.52 | 216,301 | +1.23(+1.08%) |
Jun 12, 2020 | 115.48 | 115.48 | 111.37 | 114.29 | 200,907 | +3.39(+3.06%) |
Jun 11, 2020 | 114.36 | 116.23 | 110.73 | 110.89 | 301,642 | -9.56(-7.94%) |
Jun 10, 2020 | 124.16 | 124.16 | 120.39 | 120.46 | 307,566 | -4.08(-3.28%) |
Jun 09, 2020 | 124.04 | 125.59 | 123.18 | 124.54 | 507,712 | -1.82(-1.44%) |
Jun 08, 2020 | 126.71 | 126.71 | 124.75 | 126.36 | 825,148 | +1.90(+1.53%) |
Jun 05, 2020 | 126.56 | 127.06 | 123.97 | 124.46 | 833,234 | +4.46(+3.71%) |
Jun 04, 2020 | 118.29 | 120.11 | 117.14 | 120.00 | 4,430,812 | +1.58(+1.34%) |
Jun 03, 2020 | 116.47 | 118.74 | 116.38 | 118.42 | 477,944 | +4.11(+3.60%) |
Jun 02, 2020 | 114.94 | 115.32 | 113.62 | 114.31 | 52,383 | +0.84(+0.74%) |
Jun 01, 2020 | 112.74 | 114.06 | 111.95 | 113.47 | 83,294 | +1.38(+1.23%) |
May 29, 2020 | 112.42 | 113.27 | 111.31 | 112.09 | 65,109 | -1.35(-1.19%) |
May 28, 2020 | 116.66 | 116.66 | 113.25 | 113.44 | 58,451 | -1.79(-1.55%) |
May 27, 2020 | 115.50 | 115.50 | 112.08 | 115.23 | 109,358 | +4.32(+3.89%) |
May 26, 2020 | 109.50 | 111.93 | 109.46 | 110.91 | 49,399 | +5.46(+5.18%) |
May 22, 2020 | 106.10 | 106.10 | 104.65 | 105.45 | 57,064 | -0.51(-0.48%) |
May 21, 2020 | 106.65 | 107.21 | 105.56 | 105.96 | 196,696 | -0.89(-0.84%) |
May 20, 2020 | 106.29 | 107.34 | 106.29 | 106.86 | 170,385 | +2.69(+2.58%) |
May 19, 2020 | 106.19 | 106.98 | 104.17 | 104.17 | 56,944 | -2.38(-2.23%) |
May 18, 2020 | 104.72 | 107.14 | 104.39 | 106.55 | 133,794 | +5.69(+5.64%) |
May 15, 2020 | 100.26 | 101.39 | 100.18 | 100.86 | 164,759 | -0.46(-0.45%) |
May 14, 2020 | 96.66 | 101.32 | 95.84 | 101.32 | 82,246 | +3.04(+3.09%) |
May 13, 2020 | 100.81 | 100.81 | 97.43 | 98.28 | 97,611 | -3.02(-2.98%) |
May 12, 2020 | 105.04 | 105.17 | 101.27 | 101.30 | 1,717,538 | -3.19(-3.05%) |
May 11, 2020 | 105.31 | 105.31 | 104.11 | 104.49 | 39,949 | -2.09(-1.96%) |
May 08, 2020 | 105.97 | 106.73 | 105.61 | 106.58 | 53,525 | +2.30(+2.21%) |
May 07, 2020 | 103.36 | 106.07 | 103.36 | 104.27 | 91,384 | +2.33(+2.29%) |
May 06, 2020 | 104.40 | 104.53 | 101.94 | 101.94 | 73,937 | -1.64(-1.58%) |
May 05, 2020 | 105.44 | 105.94 | 103.50 | 103.58 | 68,055 | +0.12(+0.12%) |
May 04, 2020 | 102.45 | 103.67 | 101.39 | 103.46 | 123,276 | -0.53(-0.51%) |
May 01, 2020 | 104.55 | 105.39 | 103.59 | 104.00 | 47,196 | -3.53(-3.29%) |
Apr 30, 2020 | 108.94 | 109.01 | 107.00 | 107.53 | 98,771 | -3.21(-2.90%) |
Apr 29, 2020 | 109.89 | 111.48 | 109.23 | 110.73 | 47,070 | +4.73(+4.46%) |
Apr 28, 2020 | 107.77 | 108.70 | 105.55 | 106.01 | 97,850 | +0.97(+0.92%) |
Apr 27, 2020 | 101.81 | 105.30 | 101.81 | 105.04 | 57,314 | +4.49(+4.47%) |
Apr 24, 2020 | 100.36 | 101.03 | 98.74 | 100.55 | 39,151 | +1.47(+1.49%) |
Apr 23, 2020 | 99.47 | 101.12 | 99.07 | 99.07 | 137,166 | +0.09(+0.09%) |
Apr 22, 2020 | 99.66 | 99.85 | 98.79 | 98.98 | 63,498 | +1.49(+1.53%) |
Apr 21, 2020 | 98.05 | 99.03 | 97.14 | 97.49 | 81,214 | -3.16(-3.14%) |
Apr 20, 2020 | 100.66 | 102.49 | 99.62 | 100.65 | 84,419 | -2.09(-2.03%) |
Apr 17, 2020 | 100.97 | 103.00 | 100.36 | 102.74 | 186,855 | +5.91(+6.10%) |
Apr 16, 2020 | 99.23 | 99.23 | 95.98 | 96.83 | 55,766 | -2.26(-2.28%) |
Apr 15, 2020 | 99.97 | 99.99 | 98.68 | 99.08 | 70,927 | -4.86(-4.67%) |
Apr 14, 2020 | 106.93 | 106.93 | 102.36 | 103.94 | 149,242 | +0.04(+0.04%) |
Apr 13, 2020 | 108.16 | 108.16 | 102.98 | 103.90 | 103,716 | -4.02(-3.72%) |
Apr 09, 2020 | 106.03 | 109.16 | 105.50 | 107.92 | 109,303 | +4.90(+4.76%) |
Apr 08, 2020 | 100.40 | 103.58 | 99.13 | 103.02 | 91,330 | +4.38(+4.44%) |
Apr 07, 2020 | 102.91 | 103.94 | 98.63 | 98.63 | 154,420 | +0.76(+0.77%) |
Apr 06, 2020 | 94.60 | 98.63 | 94.60 | 97.88 | 123,266 | +7.86(+8.73%) |
Apr 03, 2020 | 91.59 | 92.78 | 88.89 | 90.02 | 444,291 | -2.35(-2.54%) |
Apr 02, 2020 | 89.28 | 92.70 | 89.12 | 92.37 | 90,154 | +2.62(+2.92%) |