Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 112.32 | 113.78 | 111.95 | 113.53 | 29,009 | +1.57(+1.40%) |
Jun 29, 2020 | 110.08 | 111.96 | 109.63 | 111.96 | 15,353 | +2.34(+2.13%) |
Jun 26, 2020 | 111.85 | 111.85 | 109.44 | 109.62 | 18,700 | -2.97(-2.64%) |
Jun 25, 2020 | 110.78 | 112.68 | 110.78 | 112.59 | 12,374 | +1.42(+1.28%) |
Jun 24, 2020 | 113.87 | 113.87 | 110.89 | 111.17 | 9,748 | -3.66(-3.19%) |
Jun 23, 2020 | 115.76 | 115.76 | 114.83 | 114.83 | 26,922 | +0.38(+0.33%) |
Jun 22, 2020 | 113.37 | 114.52 | 113.25 | 114.45 | 20,799 | +0.55(+0.48%) |
Jun 19, 2020 | 116.07 | 116.07 | 113.26 | 113.90 | 10,900 | -1.19(-1.04%) |
Jun 18, 2020 | 114.15 | 115.61 | 114.12 | 115.09 | 163,145 | -0.09(-0.07%) |
Jun 17, 2020 | 116.33 | 116.33 | 115.13 | 115.18 | 18,164 | -0.88(-0.76%) |
Jun 16, 2020 | 117.19 | 117.44 | 114.75 | 116.06 | 150,689 | +2.29(+2.01%) |
Jun 15, 2020 | 110.27 | 114.19 | 109.94 | 113.77 | 107,168 | +1.26(+1.12%) |
Jun 12, 2020 | 113.91 | 113.91 | 110.70 | 112.51 | 16,100 | +1.97(+1.78%) |
Jun 11, 2020 | 114.82 | 114.82 | 110.54 | 110.54 | 43,246 | -7.90(-6.67%) |
Jun 10, 2020 | 120.60 | 120.60 | 118.39 | 118.44 | 19,489 | -1.86(-1.55%) |
Jun 09, 2020 | 120.64 | 121.03 | 120.25 | 120.30 | 62,139 | -1.71(-1.40%) |
Jun 08, 2020 | 120.92 | 122.02 | 120.49 | 122.01 | 23,263 | +2.32(+1.94%) |
Jun 05, 2020 | 119.74 | 120.67 | 119.32 | 119.69 | 63,000 | +3.57(+3.07%) |
Jun 04, 2020 | 115.64 | 116.40 | 115.50 | 116.12 | 24,972 | +0.24(+0.21%) |
Jun 03, 2020 | 114.98 | 116.09 | 114.98 | 115.88 | 35,140 | +2.28(+2.01%) |
Jun 02, 2020 | 112.98 | 113.60 | 112.90 | 113.60 | 20,683 | +1.00(+0.89%) |
Jun 01, 2020 | 112.19 | 112.78 | 112.18 | 112.59 | 8,007 | +0.73(+0.66%) |
May 29, 2020 | 110.72 | 111.90 | 110.25 | 111.86 | 16,300 | +0.21(+0.19%) |
May 28, 2020 | 113.07 | 113.53 | 111.65 | 111.65 | 8,372 | -1.03(-0.91%) |
May 27, 2020 | 111.93 | 112.73 | 110.78 | 112.68 | 7,399 | +2.45(+2.22%) |
May 26, 2020 | 110.64 | 111.03 | 110.20 | 110.23 | 17,011 | +2.27(+2.10%) |
May 22, 2020 | 107.53 | 107.96 | 107.04 | 107.96 | 16,500 | +0.22(+0.20%) |
May 21, 2020 | 108.37 | 108.37 | 107.15 | 107.74 | 24,437 | -0.41(-0.38%) |
May 20, 2020 | 107.57 | 108.54 | 107.56 | 108.15 | 32,522 | +2.08(+1.96%) |
May 19, 2020 | 107.39 | 107.75 | 106.05 | 106.07 | 38,931 | -1.40(-1.30%) |
May 18, 2020 | 105.69 | 107.88 | 105.69 | 107.47 | 97,809 | +4.60(+4.47%) |
May 15, 2020 | 101.44 | 103.03 | 101.44 | 102.87 | 57,500 | +0.42(+0.41%) |
May 14, 2020 | 99.73 | 102.45 | 98.61 | 102.45 | 35,409 | +1.19(+1.18%) |
May 13, 2020 | 103.17 | 103.18 | 100.43 | 101.26 | 51,866 | -2.66(-2.56%) |
May 12, 2020 | 106.78 | 106.80 | 103.92 | 103.92 | 42,430 | -2.51(-2.36%) |
May 11, 2020 | 105.76 | 106.93 | 105.54 | 106.43 | 100,373 | -0.30(-0.28%) |
May 08, 2020 | 106.00 | 106.86 | 105.73 | 106.73 | 29,200 | +2.51(+2.41%) |
May 07, 2020 | 104.32 | 105.24 | 104.17 | 104.22 | 30,401 | +1.36(+1.32%) |
May 06, 2020 | 104.67 | 104.67 | 102.86 | 102.86 | 31,112 | -1.05(-1.01%) |
May 05, 2020 | 104.31 | 105.30 | 103.85 | 103.91 | 36,133 | +0.92(+0.89%) |
May 04, 2020 | 102.28 | 103.05 | 101.69 | 102.99 | 43,503 | +0.26(+0.26%) |
May 01, 2020 | 104.14 | 104.14 | 102.29 | 102.73 | 8,900 | -3.55(-3.34%) |
Apr 30, 2020 | 106.88 | 107.14 | 105.86 | 106.28 | 52,154 | -1.81(-1.67%) |
Apr 29, 2020 | 106.69 | 108.57 | 106.52 | 108.09 | 17,859 | +3.69(+3.53%) |
Apr 28, 2020 | 106.15 | 106.15 | 103.89 | 104.40 | 16,890 | +0.24(+0.23%) |
Apr 27, 2020 | 102.61 | 104.55 | 102.61 | 104.16 | 93,626 | +2.61(+2.57%) |
Apr 24, 2020 | 100.88 | 102.01 | 100.10 | 101.55 | 39,900 | +1.37(+1.37%) |
Apr 23, 2020 | 101.02 | 101.82 | 100.12 | 100.18 | 41,728 | +0.21(+0.21%) |
Apr 22, 2020 | 99.99 | 100.17 | 99.49 | 99.97 | 41,860 | +1.74(+1.77%) |
Apr 21, 2020 | 99.23 | 99.64 | 97.70 | 98.23 | 77,926 | -2.70(-2.68%) |
Apr 20, 2020 | 101.23 | 102.68 | 100.87 | 100.93 | 42,484 | -1.83(-1.78%) |
Apr 17, 2020 | 101.65 | 103.06 | 101.29 | 102.76 | 118,100 | +3.47(+3.49%) |
Apr 16, 2020 | 99.60 | 99.60 | 98.29 | 99.29 | 135,033 | -0.06(-0.06%) |
Apr 15, 2020 | 99.15 | 99.83 | 98.75 | 99.35 | 83,746 | -2.94(-2.88%) |
Apr 14, 2020 | 102.34 | 102.76 | 101.18 | 102.29 | 43,232 | +2.39(+2.39%) |
Apr 13, 2020 | 101.25 | 101.25 | 98.66 | 99.90 | 22,368 | -1.59(-1.57%) |
Apr 09, 2020 | 101.07 | 102.52 | 100.62 | 101.49 | 61,700 | +2.50(+2.53%) |
Apr 08, 2020 | 96.33 | 99.42 | 95.74 | 98.99 | 66,087 | +3.51(+3.68%) |
Apr 07, 2020 | 98.07 | 98.89 | 95.33 | 95.48 | 50,625 | +0.62(+0.65%) |
Apr 06, 2020 | 92.13 | 95.23 | 92.03 | 94.86 | 50,697 | +6.55(+7.42%) |
Apr 03, 2020 | 89.13 | 89.13 | 87.40 | 88.31 | 41,000 | -1.62(-1.80%) |
Apr 02, 2020 | 87.77 | 90.77 | 87.77 | 89.93 | 107,311 | +1.40(+1.58%) |