Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 111.28 | 113.42 | 110.99 | 113.00 | 527,554 | +2.07(+1.87%) |
Jun 29, 2020 | 110.38 | 111.38 | 108.90 | 110.93 | 475,392 | +1.33(+1.21%) |
Jun 26, 2020 | 111.04 | 111.60 | 109.22 | 109.61 | 974,837 | -1.43(-1.29%) |
Jun 25, 2020 | 110.02 | 111.09 | 109.48 | 111.04 | 304,795 | +0.87(+0.79%) |
Jun 24, 2020 | 110.09 | 110.94 | 107.70 | 110.17 | 292,105 | -0.78(-0.70%) |
Jun 23, 2020 | 112.02 | 112.05 | 110.52 | 110.94 | 538,467 | -0.46(-0.41%) |
Jun 22, 2020 | 111.51 | 112.49 | 109.86 | 111.41 | 436,952 | -0.83(-0.74%) |
Jun 19, 2020 | 111.50 | 112.24 | 109.53 | 112.24 | 1,172,706 | +1.51(+1.36%) |
Jun 18, 2020 | 111.91 | 112.81 | 110.14 | 110.73 | 312,702 | -1.81(-1.61%) |
Jun 17, 2020 | 111.98 | 113.63 | 111.44 | 112.54 | 286,404 | +1.37(+1.23%) |
Jun 16, 2020 | 115.01 | 115.42 | 110.57 | 111.18 | 408,835 | -1.70(-1.51%) |
Jun 15, 2020 | 108.78 | 114.09 | 108.46 | 112.88 | 581,908 | +2.61(+2.37%) |
Jun 12, 2020 | 109.48 | 110.68 | 107.25 | 110.26 | 938,035 | +2.55(+2.37%) |
Jun 11, 2020 | 110.86 | 111.63 | 107.62 | 107.71 | 599,639 | -5.02(-4.45%) |
Jun 10, 2020 | 113.89 | 114.41 | 111.86 | 112.73 | 459,481 | -1.15(-1.01%) |
Jun 09, 2020 | 109.79 | 114.19 | 109.79 | 113.88 | 496,555 | +3.14(+2.84%) |
Jun 08, 2020 | 109.94 | 111.26 | 108.46 | 110.74 | 771,379 | +0.33(+0.30%) |
Jun 05, 2020 | 108.37 | 111.27 | 107.17 | 110.41 | 570,008 | +2.37(+2.20%) |
Jun 04, 2020 | 110.39 | 112.00 | 106.84 | 108.03 | 569,668 | -2.61(-2.36%) |
Jun 03, 2020 | 113.79 | 114.44 | 110.47 | 110.65 | 446,314 | -2.94(-2.59%) |
Jun 02, 2020 | 116.41 | 116.41 | 112.45 | 113.59 | 510,238 | -1.97(-1.70%) |
Jun 01, 2020 | 115.45 | 116.11 | 114.12 | 115.56 | 478,213 | +0.24(+0.21%) |
May 29, 2020 | 114.92 | 115.78 | 113.55 | 115.31 | 1,100,075 | -2.71(-2.29%) |
May 28, 2020 | 115.92 | 118.69 | 115.21 | 118.02 | 520,756 | +2.90(+2.52%) |
May 27, 2020 | 112.65 | 115.20 | 110.22 | 115.12 | 489,025 | +3.44(+3.08%) |
May 26, 2020 | 114.49 | 114.49 | 111.42 | 111.68 | 306,160 | -1.03(-0.91%) |
May 22, 2020 | 111.99 | 112.91 | 111.33 | 112.71 | 321,915 | +1.01(+0.90%) |
May 21, 2020 | 112.57 | 112.65 | 111.06 | 111.70 | 395,740 | -0.62(-0.55%) |
May 20, 2020 | 113.74 | 114.23 | 111.98 | 112.32 | 418,034 | +0.03(+0.02%) |
May 19, 2020 | 112.65 | 113.46 | 111.71 | 112.29 | 574,892 | -0.88(-0.78%) |
May 18, 2020 | 112.71 | 114.40 | 111.88 | 113.17 | 442,057 | +1.84(+1.65%) |
May 15, 2020 | 110.86 | 111.46 | 109.02 | 111.33 | 373,980 | +0.12(+0.11%) |
May 14, 2020 | 110.97 | 112.09 | 108.83 | 111.21 | 505,129 | -0.69(-0.62%) |
May 13, 2020 | 111.15 | 112.82 | 110.59 | 111.91 | 380,482 | +0.31(+0.28%) |
May 12, 2020 | 114.93 | 114.93 | 111.34 | 111.59 | 402,470 | -3.09(-2.69%) |
May 11, 2020 | 112.60 | 115.27 | 112.53 | 114.68 | 675,080 | +1.15(+1.01%) |
May 08, 2020 | 112.08 | 113.61 | 110.96 | 113.53 | 261,623 | +2.57(+2.31%) |
May 07, 2020 | 114.51 | 114.68 | 110.06 | 110.96 | 722,251 | -1.81(-1.61%) |
May 06, 2020 | 112.83 | 115.76 | 111.56 | 112.77 | 1,820,634 | +1.77(+1.59%) |
May 05, 2020 | 110.86 | 112.63 | 109.28 | 111.01 | 1,357,541 | -1.93(-1.71%) |
May 04, 2020 | 111.47 | 113.17 | 110.21 | 112.94 | 293,786 | +1.29(+1.16%) |
May 01, 2020 | 113.26 | 113.26 | 110.53 | 111.65 | 376,469 | -0.31(-0.28%) |
Apr 30, 2020 | 113.43 | 115.19 | 110.44 | 111.96 | 436,536 | -3.06(-2.66%) |
Apr 29, 2020 | 116.36 | 116.77 | 113.78 | 115.02 | 464,305 | +0.16(+0.14%) |
Apr 28, 2020 | 115.29 | 116.20 | 114.25 | 114.86 | 354,845 | +1.67(+1.48%) |
Apr 27, 2020 | 112.37 | 114.45 | 112.25 | 113.19 | 302,709 | +1.64(+1.47%) |
Apr 24, 2020 | 111.78 | 111.80 | 109.69 | 111.55 | 272,664 | +0.78(+0.70%) |
Apr 23, 2020 | 109.98 | 111.68 | 108.98 | 110.78 | 312,693 | +1.03(+0.93%) |
Apr 22, 2020 | 108.81 | 110.79 | 107.09 | 109.75 | 244,905 | +2.65(+2.48%) |
Apr 21, 2020 | 107.52 | 108.80 | 104.59 | 107.10 | 223,303 | -2.42(-2.21%) |
Apr 20, 2020 | 109.52 | 110.66 | 108.60 | 109.52 | 236,503 | -0.65(-0.59%) |
Apr 17, 2020 | 111.39 | 112.64 | 107.97 | 110.17 | 330,466 | +0.69(+0.63%) |
Apr 16, 2020 | 108.07 | 110.97 | 106.65 | 109.48 | 321,391 | +0.88(+0.81%) |
Apr 15, 2020 | 108.77 | 110.22 | 106.83 | 108.60 | 268,093 | -1.88(-1.70%) |
Apr 14, 2020 | 110.34 | 110.98 | 108.89 | 110.47 | 502,124 | +3.34(+3.12%) |
Apr 13, 2020 | 110.29 | 110.31 | 107.03 | 107.13 | 333,359 | -4.45(-3.99%) |
Apr 09, 2020 | 107.83 | 112.70 | 107.09 | 111.58 | 524,871 | +4.16(+3.87%) |
Apr 08, 2020 | 106.12 | 108.02 | 103.36 | 107.42 | 342,960 | +2.86(+2.73%) |
Apr 07, 2020 | 109.26 | 111.56 | 104.23 | 104.57 | 454,484 | -2.49(-2.33%) |
Apr 06, 2020 | 105.12 | 107.89 | 105.12 | 107.06 | 330,439 | +3.98(+3.86%) |
Apr 03, 2020 | 104.91 | 107.82 | 101.72 | 103.08 | 469,558 | -2.98(-2.81%) |
Apr 02, 2020 | 104.35 | 106.34 | 103.07 | 106.06 | 423,215 | +1.15(+1.09%) |