Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 106.30 | 109.84 | 106.30 | 109.23 | 135,804 | +2.43(+2.28%) |
Jun 29, 2020 | 103.98 | 106.88 | 103.98 | 106.80 | 113,840 | +4.13(+4.03%) |
Jun 26, 2020 | 101.75 | 103.04 | 100.76 | 102.67 | 222,279 | -0.03(-0.03%) |
Jun 25, 2020 | 101.09 | 102.99 | 100.90 | 102.70 | 126,023 | +0.84(+0.82%) |
Jun 24, 2020 | 103.24 | 103.91 | 100.73 | 101.86 | 182,538 | -2.66(-2.55%) |
Jun 23, 2020 | 105.86 | 106.24 | 104.21 | 104.52 | 162,551 | +0.09(+0.08%) |
Jun 22, 2020 | 106.22 | 106.22 | 103.45 | 104.44 | 176,925 | -2.78(-2.59%) |
Jun 19, 2020 | 108.92 | 109.70 | 106.17 | 107.21 | 319,323 | -0.54(-0.50%) |
Jun 18, 2020 | 106.61 | 109.12 | 106.61 | 107.75 | 208,471 | -0.49(-0.45%) |
Jun 17, 2020 | 112.77 | 113.07 | 107.73 | 108.24 | 165,403 | -3.82(-3.41%) |
Jun 16, 2020 | 109.97 | 114.64 | 109.84 | 112.06 | 358,144 | +6.56(+6.22%) |
Jun 15, 2020 | 100.19 | 106.27 | 99.67 | 105.50 | 214,527 | +2.84(+2.77%) |
Jun 12, 2020 | 106.53 | 106.53 | 99.74 | 102.66 | 259,991 | -0.97(-0.93%) |
Jun 11, 2020 | 106.74 | 107.34 | 103.55 | 103.62 | 185,876 | -6.48(-5.89%) |
Jun 10, 2020 | 114.87 | 114.87 | 109.95 | 110.10 | 190,934 | -5.29(-4.58%) |
Jun 09, 2020 | 117.28 | 117.33 | 114.76 | 115.39 | 169,471 | -3.33(-2.81%) |
Jun 08, 2020 | 120.08 | 121.92 | 118.35 | 118.72 | 94,985 | -0.91(-0.76%) |
Jun 05, 2020 | 119.28 | 122.89 | 118.49 | 119.63 | 128,167 | +3.86(+3.33%) |
Jun 04, 2020 | 114.03 | 115.91 | 113.32 | 115.77 | 149,377 | +1.07(+0.93%) |
Jun 03, 2020 | 112.06 | 114.89 | 112.06 | 114.70 | 142,046 | +3.76(+3.39%) |
Jun 02, 2020 | 111.14 | 111.56 | 109.67 | 110.94 | 207,996 | +1.16(+1.05%) |
Jun 01, 2020 | 109.35 | 110.76 | 108.87 | 109.78 | 167,053 | +0.64(+0.59%) |
May 29, 2020 | 109.77 | 109.77 | 107.42 | 109.14 | 181,858 | +0.59(+0.55%) |
May 28, 2020 | 110.39 | 110.49 | 107.63 | 108.54 | 125,445 | -0.64(-0.59%) |
May 27, 2020 | 107.52 | 109.18 | 105.80 | 109.18 | 282,534 | +3.77(+3.58%) |
May 26, 2020 | 103.85 | 107.56 | 103.85 | 105.41 | 350,199 | +4.30(+4.25%) |
May 22, 2020 | 102.28 | 102.60 | 100.44 | 101.11 | 159,922 | -1.37(-1.34%) |
May 21, 2020 | 100.61 | 102.95 | 100.61 | 102.48 | 151,480 | +1.29(+1.28%) |
May 20, 2020 | 101.64 | 101.71 | 100.19 | 101.19 | 207,219 | +1.38(+1.38%) |
May 19, 2020 | 102.02 | 103.58 | 99.75 | 99.81 | 122,989 | -2.34(-2.29%) |
May 18, 2020 | 99.84 | 102.72 | 99.13 | 102.15 | 378,114 | +5.19(+5.35%) |
May 15, 2020 | 97.16 | 99.82 | 96.61 | 96.96 | 479,872 | -1.13(-1.15%) |
May 14, 2020 | 95.44 | 98.30 | 93.82 | 98.09 | 145,379 | +0.88(+0.91%) |
May 13, 2020 | 100.46 | 100.69 | 95.71 | 97.21 | 164,832 | -3.89(-3.84%) |
May 12, 2020 | 106.41 | 106.41 | 101.00 | 101.09 | 105,543 | -4.38(-4.16%) |
May 11, 2020 | 104.62 | 106.39 | 103.86 | 105.48 | 173,857 | -0.73(-0.69%) |
May 08, 2020 | 104.45 | 107.01 | 104.45 | 106.21 | 273,362 | +1.87(+1.79%) |
May 07, 2020 | 103.97 | 106.08 | 103.72 | 104.34 | 240,033 | +0.37(+0.36%) |
May 06, 2020 | 108.40 | 109.32 | 103.84 | 103.97 | 159,304 | -4.29(-3.96%) |
May 05, 2020 | 111.59 | 112.46 | 108.06 | 108.26 | 113,075 | -1.59(-1.45%) |
May 04, 2020 | 107.96 | 109.86 | 105.77 | 109.84 | 201,542 | +1.27(+1.17%) |
May 01, 2020 | 110.18 | 110.83 | 107.45 | 108.57 | 99,233 | -3.67(-3.27%) |
Apr 30, 2020 | 112.56 | 114.05 | 111.05 | 112.24 | 177,151 | -2.09(-1.83%) |
Apr 29, 2020 | 115.42 | 116.87 | 113.88 | 114.33 | 160,690 | +1.67(+1.48%) |
Apr 28, 2020 | 114.20 | 116.11 | 112.50 | 112.66 | 143,503 | +0.66(+0.59%) |
Apr 27, 2020 | 108.51 | 113.07 | 107.25 | 112.00 | 95,789 | +4.60(+4.29%) |
Apr 24, 2020 | 111.43 | 112.15 | 105.68 | 107.39 | 133,495 | -4.02(-3.61%) |
Apr 23, 2020 | 111.07 | 113.99 | 109.89 | 111.42 | 373,253 | +10.45(+10.34%) |
Apr 22, 2020 | 102.36 | 102.48 | 100.02 | 100.97 | 152,674 | +1.05(+1.05%) |
Apr 21, 2020 | 99.83 | 102.48 | 99.04 | 99.92 | 88,525 | -2.07(-2.03%) |
Apr 20, 2020 | 102.64 | 104.73 | 101.81 | 101.98 | 118,564 | -2.57(-2.45%) |
Apr 17, 2020 | 104.83 | 106.68 | 103.53 | 104.55 | 128,167 | +2.60(+2.55%) |
Apr 16, 2020 | 102.01 | 104.12 | 100.65 | 101.95 | 136,315 | +0.25(+0.24%) |
Apr 15, 2020 | 103.96 | 104.79 | 101.25 | 101.70 | 103,180 | -5.15(-4.82%) |
Apr 14, 2020 | 108.11 | 110.38 | 105.53 | 106.85 | 77,579 | +1.51(+1.44%) |
Apr 13, 2020 | 107.58 | 107.59 | 104.69 | 105.34 | 76,879 | -2.90(-2.68%) |
Apr 09, 2020 | 107.68 | 110.54 | 105.31 | 108.24 | 134,121 | +2.38(+2.24%) |
Apr 08, 2020 | 105.94 | 106.78 | 103.26 | 105.86 | 135,674 | +0.97(+0.92%) |
Apr 07, 2020 | 107.41 | 110.61 | 103.90 | 104.89 | 156,142 | +0.54(+0.51%) |
Apr 06, 2020 | 105.82 | 109.56 | 103.12 | 104.36 | 157,757 | +2.41(+2.37%) |
Apr 03, 2020 | 102.98 | 105.85 | 100.04 | 101.95 | 220,507 | -1.03(-1.00%) |
Apr 02, 2020 | 101.81 | 104.24 | 99.85 | 102.98 | 170,100 | +1.31(+1.29%) |