Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 103.12 | 104.98 | 102.97 | 104.48 | 3,537,837 | +1.15(+1.11%) |
Jun 29, 2020 | 102.29 | 103.33 | 101.57 | 103.33 | 2,470,539 | +1.87(+1.85%) |
Jun 26, 2020 | 103.25 | 103.27 | 101.05 | 101.46 | 4,328,449 | -2.38(-2.29%) |
Jun 25, 2020 | 102.30 | 103.94 | 101.74 | 103.84 | 1,672,825 | +1.09(+1.07%) |
Jun 24, 2020 | 104.90 | 104.90 | 102.03 | 102.74 | 2,261,235 | -3.12(-2.94%) |
Jun 23, 2020 | 106.95 | 107.03 | 105.78 | 105.86 | 1,471,089 | +0.07(+0.07%) |
Jun 22, 2020 | 105.52 | 106.07 | 104.69 | 105.78 | 2,176,166 | -0.07(-0.07%) |
Jun 19, 2020 | 108.44 | 108.44 | 105.42 | 105.86 | 2,185,458 | -0.91(-0.85%) |
Jun 18, 2020 | 106.04 | 107.24 | 105.68 | 106.77 | 1,544,044 | -0.10(-0.10%) |
Jun 17, 2020 | 108.22 | 108.64 | 106.65 | 106.87 | 2,731,632 | -1.11(-1.03%) |
Jun 16, 2020 | 109.69 | 109.69 | 106.24 | 107.98 | 2,699,271 | +1.78(+1.68%) |
Jun 15, 2020 | 102.61 | 106.70 | 102.06 | 106.20 | 3,586,647 | +0.93(+0.89%) |
Jun 12, 2020 | 106.63 | 106.78 | 103.11 | 105.27 | 1,936,527 | +1.83(+1.77%) |
Jun 11, 2020 | 106.92 | 107.61 | 103.21 | 103.44 | 3,687,734 | -7.18(-6.49%) |
Jun 10, 2020 | 113.08 | 113.47 | 110.63 | 110.63 | 2,170,545 | -2.50(-2.21%) |
Jun 09, 2020 | 113.74 | 113.88 | 112.69 | 113.12 | 2,614,361 | -2.27(-1.97%) |
Jun 08, 2020 | 114.31 | 115.46 | 113.91 | 115.39 | 5,000,900 | +2.19(+1.93%) |
Jun 05, 2020 | 113.61 | 114.52 | 112.89 | 113.21 | 3,431,352 | +3.26(+2.97%) |
Jun 04, 2020 | 108.96 | 109.98 | 108.50 | 109.94 | 2,549,320 | +0.63(+0.57%) |
Jun 03, 2020 | 107.88 | 109.60 | 107.78 | 109.32 | 2,282,722 | +2.44(+2.29%) |
Jun 02, 2020 | 106.41 | 106.87 | 106.02 | 106.87 | 2,652,927 | +1.08(+1.02%) |
Jun 01, 2020 | 105.15 | 106.16 | 104.77 | 105.79 | 2,003,444 | +0.56(+0.53%) |
May 29, 2020 | 104.74 | 105.50 | 103.59 | 105.23 | 3,493,492 | -0.13(-0.12%) |
May 28, 2020 | 107.00 | 107.00 | 105.06 | 105.36 | 3,246,537 | -0.58(-0.55%) |
May 27, 2020 | 105.45 | 106.03 | 103.94 | 105.94 | 2,893,688 | +2.38(+2.30%) |
May 26, 2020 | 103.42 | 104.34 | 103.36 | 103.56 | 2,196,934 | +2.80(+2.78%) |
May 22, 2020 | 100.75 | 100.85 | 99.92 | 100.76 | 1,725,490 | -0.05(-0.05%) |
May 21, 2020 | 101.26 | 101.67 | 100.31 | 100.81 | 1,523,995 | -0.56(-0.55%) |
May 20, 2020 | 100.99 | 101.80 | 100.79 | 101.37 | 3,038,998 | +1.81(+1.82%) |
May 19, 2020 | 100.95 | 101.15 | 99.56 | 99.56 | 1,471,048 | -1.65(-1.63%) |
May 18, 2020 | 99.86 | 101.80 | 99.57 | 101.21 | 2,564,396 | +4.40(+4.54%) |
May 15, 2020 | 96.12 | 97.00 | 95.48 | 96.81 | 2,044,106 | -0.05(-0.05%) |
May 14, 2020 | 94.24 | 96.88 | 93.07 | 96.86 | 2,798,460 | +1.37(+1.44%) |
May 13, 2020 | 97.46 | 97.46 | 94.78 | 95.48 | 3,728,197 | -2.35(-2.40%) |
May 12, 2020 | 100.53 | 100.69 | 97.78 | 97.84 | 2,647,015 | -2.26(-2.26%) |
May 11, 2020 | 100.13 | 100.80 | 99.42 | 100.10 | 3,405,480 | -0.96(-0.95%) |
May 08, 2020 | 100.13 | 101.21 | 99.86 | 101.06 | 2,139,322 | +2.35(+2.38%) |
May 07, 2020 | 98.75 | 99.86 | 98.54 | 98.70 | 1,901,059 | +1.27(+1.31%) |
May 06, 2020 | 99.51 | 99.76 | 97.41 | 97.43 | 1,878,689 | -1.56(-1.57%) |
May 05, 2020 | 99.70 | 100.41 | 98.92 | 98.99 | 2,705,583 | +0.43(+0.44%) |
May 04, 2020 | 97.78 | 98.65 | 97.05 | 98.56 | 2,485,653 | -0.12(-0.12%) |
May 01, 2020 | 100.03 | 100.17 | 98.30 | 98.68 | 2,536,886 | -3.01(-2.96%) |
Apr 30, 2020 | 102.85 | 102.85 | 101.32 | 101.68 | 2,870,244 | -2.34(-2.25%) |
Apr 29, 2020 | 103.75 | 104.81 | 103.02 | 104.02 | 2,663,406 | +2.35(+2.31%) |
Apr 28, 2020 | 102.70 | 103.15 | 101.13 | 101.67 | 2,463,012 | +0.82(+0.81%) |
Apr 27, 2020 | 99.21 | 101.28 | 99.10 | 100.85 | 2,717,785 | +2.30(+2.33%) |
Apr 24, 2020 | 97.94 | 98.94 | 97.06 | 98.56 | 2,703,351 | +1.15(+1.18%) |
Apr 23, 2020 | 97.83 | 99.14 | 97.33 | 97.40 | 3,358,526 | +0.00(+0.00%) |
Apr 22, 2020 | 97.89 | 98.03 | 96.87 | 97.40 | 1,903,810 | +1.53(+1.60%) |
Apr 21, 2020 | 96.22 | 97.29 | 95.48 | 95.87 | 3,532,659 | -2.48(-2.52%) |
Apr 20, 2020 | 98.57 | 100.11 | 98.08 | 98.35 | 4,412,863 | -2.08(-2.08%) |
Apr 17, 2020 | 99.17 | 100.79 | 98.64 | 100.44 | 3,565,825 | +3.81(+3.94%) |
Apr 16, 2020 | 97.40 | 97.40 | 95.60 | 96.63 | 3,052,591 | -0.38(-0.39%) |
Apr 15, 2020 | 97.73 | 97.79 | 96.25 | 97.01 | 3,038,021 | -3.22(-3.21%) |
Apr 14, 2020 | 100.11 | 100.92 | 99.05 | 100.22 | 4,129,336 | +1.93(+1.96%) |
Apr 13, 2020 | 100.22 | 100.43 | 97.12 | 98.30 | 4,646,654 | -2.11(-2.10%) |
Apr 09, 2020 | 99.64 | 101.82 | 99.04 | 100.41 | 5,630,862 | +2.55(+2.60%) |
Apr 08, 2020 | 95.18 | 98.33 | 94.20 | 97.86 | 3,589,491 | +3.83(+4.07%) |
Apr 07, 2020 | 97.01 | 97.46 | 93.99 | 94.04 | 3,586,852 | +0.61(+0.65%) |
Apr 06, 2020 | 91.42 | 94.17 | 91.02 | 93.43 | 5,155,307 | +5.60(+6.37%) |
Apr 03, 2020 | 89.07 | 89.89 | 86.85 | 87.83 | 4,795,282 | -1.44(-1.61%) |
Apr 02, 2020 | 86.82 | 89.97 | 86.69 | 89.27 | 5,015,936 | +2.11(+2.42%) |