Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 107.83 | 110.81 | 107.83 | 110.38 | 177,962 | +2.54(+2.35%) |
Jun 29, 2020 | 107.27 | 109.45 | 106.08 | 107.84 | 260,895 | +2.07(+1.96%) |
Jun 26, 2020 | 108.42 | 109.63 | 105.28 | 105.77 | 356,850 | -4.20(-3.82%) |
Jun 25, 2020 | 107.03 | 110.03 | 106.84 | 109.97 | 180,535 | +1.81(+1.67%) |
Jun 24, 2020 | 110.59 | 110.59 | 107.39 | 108.16 | 188,455 | -3.54(-3.17%) |
Jun 23, 2020 | 114.87 | 114.87 | 111.58 | 111.70 | 202,740 | -1.04(-0.92%) |
Jun 22, 2020 | 110.88 | 113.74 | 109.71 | 112.74 | 236,012 | +0.95(+0.85%) |
Jun 19, 2020 | 112.16 | 113.34 | 110.29 | 111.80 | 396,782 | +0.98(+0.89%) |
Jun 18, 2020 | 109.35 | 112.17 | 109.02 | 110.81 | 197,273 | +0.09(+0.08%) |
Jun 17, 2020 | 112.70 | 112.70 | 110.09 | 110.72 | 153,273 | -1.07(-0.96%) |
Jun 16, 2020 | 114.68 | 115.09 | 111.12 | 111.80 | 151,524 | +1.95(+1.78%) |
Jun 15, 2020 | 104.13 | 110.78 | 104.13 | 109.84 | 160,800 | +1.54(+1.42%) |
Jun 12, 2020 | 110.53 | 110.59 | 105.33 | 108.30 | 160,994 | +2.59(+2.45%) |
Jun 11, 2020 | 109.26 | 111.49 | 105.28 | 105.71 | 174,943 | -9.22(-8.02%) |
Jun 10, 2020 | 119.91 | 119.91 | 114.90 | 114.93 | 201,790 | -6.16(-5.09%) |
Jun 09, 2020 | 120.51 | 122.40 | 120.24 | 121.09 | 223,629 | -2.01(-1.63%) |
Jun 08, 2020 | 118.53 | 123.20 | 118.06 | 123.10 | 245,650 | +7.10(+6.12%) |
Jun 05, 2020 | 119.17 | 119.28 | 115.72 | 116.00 | 187,827 | +3.09(+2.73%) |
Jun 04, 2020 | 110.94 | 112.97 | 109.79 | 112.91 | 183,408 | +1.37(+1.23%) |
Jun 03, 2020 | 110.87 | 113.00 | 110.70 | 111.54 | 167,626 | +3.45(+3.19%) |
Jun 02, 2020 | 110.35 | 110.50 | 107.32 | 108.09 | 195,878 | -1.24(-1.13%) |
Jun 01, 2020 | 107.45 | 109.69 | 106.70 | 109.33 | 196,076 | +1.76(+1.64%) |
May 29, 2020 | 107.77 | 108.87 | 106.25 | 107.57 | 260,296 | -1.52(-1.39%) |
May 28, 2020 | 111.88 | 112.02 | 108.06 | 109.09 | 180,656 | -2.15(-1.93%) |
May 27, 2020 | 111.41 | 112.53 | 110.06 | 111.24 | 240,720 | +2.50(+2.30%) |
May 26, 2020 | 106.42 | 109.32 | 106.42 | 108.74 | 258,622 | +6.19(+6.04%) |
May 22, 2020 | 102.77 | 103.37 | 101.78 | 102.55 | 189,940 | -0.80(-0.78%) |
May 21, 2020 | 100.32 | 104.34 | 100.10 | 103.35 | 288,000 | +2.40(+2.38%) |
May 20, 2020 | 100.91 | 102.78 | 100.42 | 100.95 | 174,077 | +2.17(+2.20%) |
May 19, 2020 | 100.06 | 101.57 | 98.65 | 98.78 | 166,060 | -1.91(-1.89%) |
May 18, 2020 | 99.43 | 101.66 | 99.08 | 100.68 | 164,334 | +5.23(+5.48%) |
May 15, 2020 | 94.06 | 96.25 | 93.79 | 95.45 | 142,724 | +0.02(+0.02%) |
May 14, 2020 | 91.86 | 95.57 | 89.59 | 95.43 | 196,665 | +1.79(+1.91%) |
May 13, 2020 | 95.99 | 97.44 | 92.73 | 93.64 | 230,001 | -3.94(-4.04%) |
May 12, 2020 | 101.56 | 102.46 | 97.36 | 97.58 | 278,285 | -3.22(-3.19%) |
May 11, 2020 | 101.25 | 103.12 | 99.89 | 100.80 | 250,873 | -1.73(-1.69%) |
May 08, 2020 | 100.66 | 102.76 | 99.65 | 102.53 | 217,797 | +3.30(+3.33%) |
May 07, 2020 | 96.54 | 100.28 | 96.54 | 99.23 | 286,354 | +4.26(+4.49%) |
May 06, 2020 | 97.47 | 97.93 | 94.45 | 94.97 | 254,845 | -1.30(-1.35%) |
May 05, 2020 | 97.52 | 98.94 | 95.89 | 96.27 | 226,957 | +0.43(+0.45%) |
May 04, 2020 | 92.01 | 96.13 | 91.28 | 95.84 | 212,694 | +1.50(+1.59%) |
May 01, 2020 | 95.48 | 96.04 | 92.79 | 94.34 | 257,455 | -3.66(-3.73%) |
Apr 30, 2020 | 97.99 | 106.81 | 96.63 | 98.00 | 433,401 | -1.84(-1.84%) |
Apr 29, 2020 | 98.28 | 99.88 | 97.00 | 99.83 | 228,930 | +4.67(+4.91%) |
Apr 28, 2020 | 94.55 | 96.92 | 94.55 | 95.17 | 272,310 | +3.03(+3.29%) |
Apr 27, 2020 | 91.21 | 94.01 | 91.21 | 92.14 | 318,795 | +1.55(+1.71%) |
Apr 24, 2020 | 89.98 | 91.18 | 88.82 | 90.59 | 335,073 | +1.41(+1.58%) |
Apr 23, 2020 | 91.10 | 92.69 | 89.06 | 89.19 | 173,123 | -0.71(-0.79%) |
Apr 22, 2020 | 89.76 | 90.71 | 87.80 | 89.89 | 241,841 | +3.13(+3.61%) |
Apr 21, 2020 | 88.13 | 88.61 | 86.55 | 86.76 | 241,142 | -4.06(-4.48%) |
Apr 20, 2020 | 89.80 | 92.48 | 89.59 | 90.83 | 242,901 | -1.00(-1.09%) |
Apr 17, 2020 | 91.23 | 93.65 | 89.84 | 91.83 | 256,606 | +5.09(+5.87%) |
Apr 16, 2020 | 84.89 | 86.80 | 84.64 | 86.73 | 285,583 | +1.10(+1.29%) |
Apr 15, 2020 | 89.32 | 89.50 | 85.42 | 85.63 | 217,819 | -7.61(-8.16%) |
Apr 14, 2020 | 94.89 | 97.21 | 92.14 | 93.24 | 254,890 | +1.10(+1.20%) |
Apr 13, 2020 | 95.08 | 95.51 | 91.17 | 92.14 | 209,133 | -4.19(-4.35%) |
Apr 09, 2020 | 94.29 | 98.66 | 94.02 | 96.33 | 312,275 | +4.37(+4.75%) |
Apr 08, 2020 | 84.80 | 92.58 | 83.83 | 91.96 | 262,875 | +8.91(+10.73%) |
Apr 07, 2020 | 84.81 | 87.73 | 82.79 | 83.05 | 348,981 | +0.91(+1.11%) |
Apr 06, 2020 | 79.91 | 83.95 | 79.64 | 82.13 | 422,463 | +6.04(+7.93%) |
Apr 03, 2020 | 76.93 | 79.52 | 74.02 | 76.10 | 529,331 | -1.95(-2.50%) |
Apr 02, 2020 | 78.11 | 81.04 | 76.79 | 78.05 | 529,352 | -1.32(-1.66%) |