Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 109.59 | 112.19 | 109.59 | 111.63 | 121,474 | +1.62(+1.47%) |
Jun 29, 2020 | 109.56 | 110.56 | 108.96 | 110.01 | 92,396 | +1.36(+1.25%) |
Jun 26, 2020 | 112.13 | 112.13 | 108.60 | 108.65 | 137,341 | -5.21(-4.57%) |
Jun 25, 2020 | 110.53 | 114.00 | 110.53 | 113.86 | 99,113 | +2.96(+2.67%) |
Jun 24, 2020 | 114.00 | 114.00 | 110.57 | 110.90 | 141,890 | -4.40(-3.82%) |
Jun 23, 2020 | 116.27 | 117.06 | 115.27 | 115.30 | 150,190 | +0.50(+0.43%) |
Jun 22, 2020 | 114.33 | 115.50 | 113.54 | 114.81 | 155,569 | -0.09(-0.08%) |
Jun 19, 2020 | 117.82 | 117.82 | 113.64 | 114.90 | 444,434 | -0.89(-0.77%) |
Jun 18, 2020 | 114.81 | 116.65 | 114.54 | 115.79 | 128,672 | -0.07(-0.06%) |
Jun 17, 2020 | 117.94 | 117.94 | 115.68 | 115.86 | 208,169 | -1.57(-1.34%) |
Jun 16, 2020 | 120.06 | 120.06 | 115.20 | 117.43 | 2,073,207 | +1.94(+1.68%) |
Jun 15, 2020 | 110.68 | 115.83 | 110.09 | 115.50 | 216,343 | +1.23(+1.08%) |
Jun 12, 2020 | 115.46 | 115.46 | 111.35 | 114.27 | 200,946 | +3.39(+3.06%) |
Jun 11, 2020 | 114.34 | 116.20 | 110.71 | 110.87 | 301,700 | -9.56(-7.94%) |
Jun 10, 2020 | 124.14 | 124.14 | 120.37 | 120.44 | 307,626 | -4.08(-3.28%) |
Jun 09, 2020 | 124.01 | 125.57 | 123.16 | 124.52 | 507,811 | -1.82(-1.44%) |
Jun 08, 2020 | 126.69 | 126.69 | 124.72 | 126.33 | 825,308 | +1.90(+1.53%) |
Jun 05, 2020 | 126.53 | 127.03 | 123.95 | 124.43 | 833,397 | +4.46(+3.71%) |
Jun 04, 2020 | 118.26 | 120.09 | 117.12 | 119.98 | 4,431,676 | +1.58(+1.34%) |
Jun 03, 2020 | 116.45 | 118.72 | 116.35 | 118.39 | 478,037 | +4.11(+3.60%) |
Jun 02, 2020 | 114.92 | 115.30 | 113.59 | 114.28 | 52,394 | +0.84(+0.74%) |
Jun 01, 2020 | 112.72 | 114.04 | 111.93 | 113.44 | 83,310 | +1.38(+1.23%) |
May 29, 2020 | 112.40 | 113.25 | 111.29 | 112.06 | 65,122 | -1.35(-1.19%) |
May 28, 2020 | 116.64 | 116.64 | 113.23 | 113.42 | 58,463 | -1.79(-1.55%) |
May 27, 2020 | 115.48 | 115.48 | 112.06 | 115.21 | 109,380 | +4.31(+3.89%) |
May 26, 2020 | 109.48 | 111.91 | 109.44 | 110.89 | 49,409 | +5.46(+5.18%) |
May 22, 2020 | 106.08 | 106.08 | 104.63 | 105.43 | 57,076 | -0.51(-0.48%) |
May 21, 2020 | 106.63 | 107.19 | 105.54 | 105.94 | 196,734 | -0.89(-0.84%) |
May 20, 2020 | 106.27 | 107.32 | 106.27 | 106.84 | 170,418 | +2.68(+2.58%) |
May 19, 2020 | 106.17 | 106.96 | 104.15 | 104.15 | 56,955 | -2.38(-2.23%) |
May 18, 2020 | 104.70 | 107.12 | 104.37 | 106.53 | 133,820 | +5.69(+5.64%) |
May 15, 2020 | 100.24 | 101.37 | 100.16 | 100.84 | 164,791 | -0.46(-0.45%) |
May 14, 2020 | 96.64 | 101.30 | 95.82 | 101.30 | 82,262 | +3.04(+3.09%) |
May 13, 2020 | 100.79 | 100.79 | 97.41 | 98.26 | 97,630 | -3.02(-2.98%) |
May 12, 2020 | 105.02 | 105.15 | 101.25 | 101.28 | 1,717,873 | -3.19(-3.05%) |
May 11, 2020 | 105.29 | 105.29 | 104.09 | 104.47 | 39,957 | -2.09(-1.96%) |
May 08, 2020 | 105.95 | 106.70 | 105.59 | 106.56 | 53,535 | +2.30(+2.21%) |
May 07, 2020 | 103.34 | 106.05 | 103.34 | 104.25 | 91,402 | +2.33(+2.29%) |
May 06, 2020 | 104.38 | 104.52 | 101.92 | 101.92 | 73,952 | -1.64(-1.58%) |
May 05, 2020 | 105.42 | 105.92 | 103.48 | 103.56 | 68,068 | +0.12(+0.12%) |
May 04, 2020 | 102.43 | 103.65 | 101.38 | 103.44 | 123,300 | -0.53(-0.51%) |
May 01, 2020 | 104.53 | 105.37 | 103.57 | 103.97 | 47,205 | -3.53(-3.29%) |
Apr 30, 2020 | 108.92 | 108.99 | 106.98 | 107.51 | 98,791 | -3.21(-2.90%) |
Apr 29, 2020 | 109.86 | 111.46 | 109.21 | 110.71 | 47,079 | +4.72(+4.46%) |
Apr 28, 2020 | 107.75 | 108.68 | 105.53 | 105.99 | 97,869 | +0.97(+0.92%) |
Apr 27, 2020 | 101.79 | 105.28 | 101.79 | 105.02 | 57,326 | +4.49(+4.47%) |
Apr 24, 2020 | 100.34 | 101.01 | 98.72 | 100.53 | 39,159 | +1.47(+1.49%) |
Apr 23, 2020 | 99.45 | 101.10 | 99.05 | 99.05 | 137,192 | +0.09(+0.09%) |
Apr 22, 2020 | 99.64 | 99.83 | 98.77 | 98.96 | 63,511 | +1.49(+1.53%) |
Apr 21, 2020 | 98.03 | 99.01 | 97.12 | 97.47 | 81,230 | -3.16(-3.14%) |
Apr 20, 2020 | 100.64 | 102.47 | 99.60 | 100.63 | 84,436 | -2.09(-2.03%) |
Apr 17, 2020 | 100.95 | 102.98 | 100.34 | 102.72 | 186,892 | +5.91(+6.10%) |
Apr 16, 2020 | 99.21 | 99.21 | 95.96 | 96.81 | 55,776 | -2.26(-2.28%) |
Apr 15, 2020 | 99.95 | 99.97 | 98.66 | 99.06 | 70,941 | -4.86(-4.67%) |
Apr 14, 2020 | 106.91 | 106.91 | 102.34 | 103.92 | 149,271 | +0.04(+0.04%) |
Apr 13, 2020 | 108.14 | 108.14 | 102.96 | 103.88 | 103,736 | -4.02(-3.72%) |
Apr 09, 2020 | 106.01 | 109.14 | 105.47 | 107.90 | 109,324 | +4.90(+4.76%) |
Apr 08, 2020 | 100.38 | 103.56 | 99.11 | 103.00 | 91,348 | +4.38(+4.44%) |
Apr 07, 2020 | 102.89 | 103.92 | 98.61 | 98.61 | 154,450 | +0.75(+0.77%) |
Apr 06, 2020 | 94.58 | 98.61 | 94.58 | 97.86 | 123,290 | +7.86(+8.73%) |
Apr 03, 2020 | 91.57 | 92.76 | 88.87 | 90.00 | 444,378 | -2.35(-2.54%) |
Apr 02, 2020 | 89.27 | 92.69 | 89.10 | 92.35 | 90,171 | +2.62(+2.92%) |