Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 58.70 | 60.50 | 57.00 | 60.00 | 46,036 | +1.50(+2.56%) |
Jun 29, 2020 | 57.60 | 60.70 | 57.00 | 58.50 | 47,796 | +1.00(+1.74%) |
Jun 26, 2020 | 59.30 | 61.00 | 56.60 | 57.50 | 112,810 | -1.50(-2.54%) |
Jun 25, 2020 | 62.50 | 64.15 | 59.00 | 59.00 | 162,484 | -3.60(-5.75%) |
Jun 24, 2020 | 66.10 | 66.50 | 61.60 | 62.60 | 96,612 | -3.40(-5.15%) |
Jun 23, 2020 | 67.20 | 69.00 | 65.50 | 66.00 | 47,608 | -1.20(-1.79%) |
Jun 22, 2020 | 72.20 | 73.20 | 66.40 | 67.20 | 40,120 | -1.00(-1.47%) |
Jun 19, 2020 | 75.90 | 75.90 | 68.20 | 68.20 | 82,630 | -2.80(-3.94%) |
Jun 18, 2020 | 77.60 | 77.70 | 70.90 | 71.00 | 75,209 | -7.10(-9.09%) |
Jun 17, 2020 | 79.30 | 82.49 | 77.10 | 78.10 | 61,117 | +0.00(+0.00%) |
Jun 16, 2020 | 78.00 | 79.90 | 75.90 | 78.10 | 70,312 | +3.00(+3.99%) |
Jun 15, 2020 | 76.30 | 77.40 | 72.40 | 75.10 | 24,389 | -1.40(-1.83%) |
Jun 12, 2020 | 79.80 | 82.50 | 75.00 | 76.50 | 18,250 | -3.60(-4.49%) |
Jun 11, 2020 | 78.60 | 82.20 | 77.70 | 80.10 | 29,072 | -0.10(-0.12%) |
Jun 10, 2020 | 78.70 | 85.20 | 78.50 | 80.20 | 31,717 | +2.30(+2.95%) |
Jun 09, 2020 | 90.40 | 90.60 | 77.20 | 77.90 | 53,120 | -13.50(-14.77%) |
Jun 08, 2020 | 94.40 | 96.30 | 90.60 | 91.40 | 22,140 | -2.00(-2.14%) |
Jun 05, 2020 | 95.20 | 98.85 | 92.10 | 93.40 | 29,990 | -1.60(-1.68%) |
Jun 04, 2020 | 95.20 | 98.70 | 94.10 | 95.00 | 20,441 | +3.00(+3.26%) |
Jun 03, 2020 | 96.90 | 98.50 | 93.40 | 92.00 | 22,931 | -4.30(-4.47%) |
Jun 02, 2020 | 94.30 | 97.70 | 91.05 | 96.30 | 28,679 | +3.40(+3.66%) |
Jun 01, 2020 | 96.20 | 98.80 | 91.70 | 92.90 | 25,280 | -2.10(-2.21%) |
May 29, 2020 | 93.70 | 96.50 | 89.90 | 95.00 | 29,840 | +1.30(+1.39%) |
May 28, 2020 | 96.70 | 97.90 | 92.50 | 93.70 | 40,498 | -3.20(-3.30%) |
May 27, 2020 | 95.80 | 99.70 | 90.70 | 96.90 | 19,485 | +2.00(+2.11%) |
May 26, 2020 | 96.90 | 99.80 | 93.50 | 94.90 | 11,062 | +1.70(+1.82%) |
May 22, 2020 | 96.50 | 98.52 | 91.85 | 93.20 | 16,200 | -2.80(-2.92%) |
May 21, 2020 | 90.10 | 98.00 | 89.00 | 96.00 | 33,820 | +6.50(+7.26%) |
May 20, 2020 | 90.10 | 92.40 | 89.00 | 89.50 | 16,338 | +1.00(+1.13%) |
May 19, 2020 | 98.50 | 98.50 | 88.10 | 88.50 | 27,086 | -9.60(-9.79%) |
May 18, 2020 | 97.50 | 107.30 | 97.30 | 98.10 | 29,477 | +3.10(+3.26%) |
May 15, 2020 | 94.80 | 97.80 | 93.49 | 95.00 | 18,000 | -0.20(-0.21%) |
May 14, 2020 | 94.00 | 97.70 | 86.50 | 95.20 | 41,670 | +0.20(+0.21%) |
May 13, 2020 | 103.40 | 107.80 | 91.90 | 95.00 | 45,283 | -7.90(-7.68%) |
May 12, 2020 | 109.50 | 109.80 | 102.00 | 102.90 | 66,663 | -2.50(-2.37%) |
May 11, 2020 | 106.30 | 110.00 | 101.10 | 105.40 | 52,202 | +0.40(+0.38%) |
May 08, 2020 | 111.00 | 111.70 | 104.00 | 105.00 | 100,570 | +2.20(+2.14%) |
May 07, 2020 | 110.30 | 120.90 | 101.00 | 102.80 | 74,716 | -16.20(-13.61%) |
May 06, 2020 | 115.70 | 119.90 | 111.80 | 119.00 | 36,327 | +6.00(+5.31%) |
May 05, 2020 | 115.30 | 115.50 | 110.80 | 113.00 | 25,870 | +0.20(+0.18%) |
May 04, 2020 | 108.60 | 112.90 | 106.80 | 112.80 | 12,667 | +4.10(+3.77%) |
May 01, 2020 | 111.10 | 113.85 | 102.70 | 108.70 | 21,270 | -3.90(-3.46%) |
Apr 30, 2020 | 119.60 | 121.00 | 110.00 | 112.60 | 52,878 | -7.30(-6.09%) |
Apr 29, 2020 | 120.40 | 123.77 | 119.40 | 119.90 | 37,252 | +1.90(+1.61%) |
Apr 28, 2020 | 119.60 | 120.80 | 113.60 | 118.00 | 26,735 | +0.90(+0.77%) |
Apr 27, 2020 | 119.60 | 123.20 | 116.20 | 117.10 | 41,076 | -1.90(-1.60%) |
Apr 24, 2020 | 114.40 | 119.90 | 108.71 | 119.00 | 22,750 | +5.30(+4.66%) |
Apr 23, 2020 | 110.70 | 115.20 | 110.30 | 113.70 | 19,634 | +2.30(+2.06%) |
Apr 22, 2020 | 111.30 | 114.50 | 108.30 | 111.40 | 13,903 | +0.20(+0.18%) |
Apr 21, 2020 | 110.40 | 111.30 | 105.50 | 111.20 | 19,742 | +1.30(+1.18%) |
Apr 20, 2020 | 106.40 | 111.20 | 104.30 | 109.90 | 39,956 | +8.50(+8.38%) |
Apr 17, 2020 | 111.30 | 111.30 | 99.00 | 101.40 | 24,120 | -9.50(-8.57%) |
Apr 16, 2020 | 105.00 | 111.30 | 102.10 | 110.90 | 36,279 | +6.10(+5.82%) |
Apr 15, 2020 | 98.00 | 104.90 | 94.75 | 104.80 | 20,522 | +4.90(+4.90%) |
Apr 14, 2020 | 89.30 | 106.20 | 89.30 | 99.90 | 24,397 | +10.40(+11.62%) |
Apr 13, 2020 | 87.90 | 93.80 | 87.00 | 89.50 | 14,294 | +3.60(+4.19%) |
Apr 09, 2020 | 83.90 | 89.70 | 82.20 | 85.90 | 15,070 | +2.00(+2.38%) |
Apr 08, 2020 | 79.30 | 86.50 | 73.58 | 83.90 | 13,749 | +4.80(+6.07%) |
Apr 07, 2020 | 79.00 | 79.90 | 77.09 | 79.10 | 12,158 | +0.50(+0.64%) |
Apr 06, 2020 | 75.80 | 80.00 | 75.30 | 78.60 | 14,145 | +3.50(+4.66%) |
Apr 03, 2020 | 76.40 | 78.40 | 74.30 | 75.10 | 16,890 | -1.80(-2.34%) |
Apr 02, 2020 | 69.60 | 77.80 | 68.10 | 76.90 | 15,466 | +6.40(+9.08%) |