Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 92.97 | 94.34 | 90.61 | 93.80 | 1,905,275 | +0.83(+0.89%) |
Jun 29, 2020 | 90.50 | 92.99 | 89.03 | 92.97 | 2,629,244 | +3.59(+4.02%) |
Jun 26, 2020 | 90.16 | 91.41 | 88.37 | 89.37 | 2,513,275 | -0.84(-0.93%) |
Jun 25, 2020 | 89.91 | 91.63 | 88.14 | 90.21 | 4,598,090 | -0.37(-0.41%) |
Jun 24, 2020 | 94.16 | 94.58 | 89.91 | 90.58 | 3,528,604 | -5.17(-5.40%) |
Jun 23, 2020 | 97.27 | 98.07 | 93.86 | 95.75 | 2,250,675 | +0.73(+0.77%) |
Jun 22, 2020 | 94.08 | 95.79 | 93.75 | 95.02 | 5,554,407 | +0.76(+0.81%) |
Jun 19, 2020 | 98.48 | 99.88 | 94.16 | 94.25 | 2,782,628 | -2.48(-2.57%) |
Jun 18, 2020 | 94.88 | 98.28 | 93.48 | 96.74 | 2,886,905 | +0.97(+1.01%) |
Jun 17, 2020 | 101.08 | 101.80 | 95.24 | 95.77 | 2,579,945 | -4.99(-4.95%) |
Jun 16, 2020 | 105.42 | 105.67 | 99.65 | 100.76 | 2,451,486 | +0.70(+0.70%) |
Jun 15, 2020 | 94.50 | 100.83 | 93.82 | 100.06 | 2,017,862 | +2.89(+2.97%) |
Jun 12, 2020 | 101.32 | 103.08 | 95.19 | 97.17 | 3,794,022 | -0.54(-0.55%) |
Jun 11, 2020 | 101.47 | 103.36 | 97.40 | 97.71 | 4,230,037 | -8.68(-8.16%) |
Jun 10, 2020 | 111.40 | 112.28 | 105.06 | 106.39 | 3,411,262 | -5.71(-5.09%) |
Jun 09, 2020 | 112.03 | 112.96 | 108.43 | 112.10 | 2,679,699 | -1.97(-1.73%) |
Jun 08, 2020 | 113.55 | 114.71 | 112.48 | 114.07 | 1,902,962 | +2.40(+2.15%) |
Jun 05, 2020 | 108.73 | 113.56 | 107.48 | 111.68 | 3,188,883 | +8.31(+8.04%) |
Jun 04, 2020 | 103.94 | 104.96 | 101.83 | 103.36 | 2,267,580 | -0.95(-0.91%) |
Jun 03, 2020 | 106.06 | 109.41 | 104.19 | 104.31 | 2,885,517 | -1.04(-0.99%) |
Jun 02, 2020 | 105.89 | 106.22 | 104.21 | 105.36 | 1,227,363 | +0.18(+0.17%) |
Jun 01, 2020 | 103.25 | 106.73 | 102.97 | 105.17 | 1,385,643 | +1.86(+1.81%) |
May 29, 2020 | 105.54 | 106.22 | 101.01 | 103.31 | 3,219,823 | -2.77(-2.61%) |
May 28, 2020 | 111.14 | 111.62 | 105.74 | 106.08 | 1,784,107 | -3.76(-3.42%) |
May 27, 2020 | 107.27 | 110.13 | 106.54 | 109.84 | 2,146,938 | +4.44(+4.21%) |
May 26, 2020 | 107.22 | 109.79 | 105.32 | 105.40 | 2,191,845 | +2.30(+2.23%) |
May 22, 2020 | 104.84 | 105.13 | 101.95 | 103.10 | 2,196,321 | -1.31(-1.26%) |
May 21, 2020 | 102.31 | 104.80 | 102.10 | 104.42 | 3,867,999 | +1.58(+1.53%) |
May 20, 2020 | 102.30 | 103.62 | 100.78 | 102.84 | 5,161,280 | +2.47(+2.46%) |
May 19, 2020 | 100.87 | 102.93 | 99.20 | 100.37 | 4,189,337 | -1.68(-1.65%) |
May 18, 2020 | 99.07 | 104.69 | 98.96 | 102.05 | 6,046,185 | +6.63(+6.95%) |
May 15, 2020 | 95.10 | 96.75 | 93.84 | 95.42 | 4,347,630 | -0.42(-0.43%) |
May 14, 2020 | 95.35 | 96.08 | 92.64 | 95.84 | 4,072,638 | -1.10(-1.14%) |
May 13, 2020 | 96.75 | 97.87 | 95.04 | 96.94 | 4,814,552 | +0.73(+0.76%) |
May 12, 2020 | 101.37 | 101.44 | 96.10 | 96.20 | 2,920,346 | -4.44(-4.41%) |
May 11, 2020 | 102.23 | 103.02 | 99.58 | 100.64 | 2,860,293 | -3.65(-3.50%) |
May 08, 2020 | 100.99 | 104.49 | 100.58 | 104.29 | 1,753,539 | +5.20(+5.25%) |
May 07, 2020 | 97.64 | 101.30 | 97.01 | 99.09 | 1,893,819 | +2.96(+3.08%) |
May 06, 2020 | 103.33 | 103.33 | 95.72 | 96.14 | 2,788,488 | -6.75(-6.56%) |
May 05, 2020 | 102.05 | 104.84 | 101.39 | 102.88 | 2,219,232 | +2.75(+2.75%) |
May 04, 2020 | 99.81 | 100.81 | 98.05 | 100.13 | 2,545,285 | -1.21(-1.19%) |
May 01, 2020 | 103.77 | 104.97 | 100.21 | 101.34 | 1,914,964 | -4.85(-4.57%) |
Apr 30, 2020 | 108.10 | 108.53 | 105.39 | 106.19 | 2,282,302 | -3.33(-3.04%) |
Apr 29, 2020 | 108.81 | 112.06 | 107.67 | 109.52 | 2,936,950 | +3.93(+3.72%) |
Apr 28, 2020 | 107.91 | 109.92 | 105.23 | 105.59 | 2,436,007 | -1.58(-1.47%) |
Apr 27, 2020 | 105.20 | 108.15 | 105.03 | 107.16 | 2,409,670 | +2.96(+2.84%) |
Apr 24, 2020 | 102.45 | 104.96 | 100.78 | 104.21 | 2,449,015 | +2.99(+2.95%) |
Apr 23, 2020 | 101.95 | 105.82 | 101.09 | 101.22 | 2,996,742 | +0.21(+0.21%) |
Apr 22, 2020 | 104.69 | 105.25 | 100.83 | 101.01 | 3,219,053 | -0.92(-0.90%) |
Apr 21, 2020 | 100.32 | 110.45 | 97.18 | 101.92 | 4,180,090 | -4.79(-4.49%) |
Apr 20, 2020 | 108.81 | 111.06 | 105.03 | 106.72 | 2,933,232 | -5.05(-4.52%) |
Apr 17, 2020 | 109.01 | 112.17 | 107.48 | 111.77 | 2,444,151 | +7.09(+6.78%) |
Apr 16, 2020 | 105.85 | 107.03 | 103.04 | 104.68 | 2,681,544 | -1.12(-1.06%) |
Apr 15, 2020 | 102.92 | 107.61 | 102.92 | 105.80 | 2,600,628 | -2.96(-2.72%) |
Apr 14, 2020 | 101.76 | 108.93 | 101.68 | 108.76 | 3,805,270 | +8.63(+8.62%) |
Apr 13, 2020 | 103.56 | 104.35 | 98.24 | 100.13 | 2,915,177 | -4.30(-4.12%) |
Apr 09, 2020 | 105.08 | 108.41 | 102.08 | 104.43 | 3,675,126 | +0.00(+0.00%) |
Apr 08, 2020 | 96.64 | 107.10 | 95.90 | 104.43 | 4,274,003 | +9.13(+9.58%) |
Apr 07, 2020 | 96.17 | 99.16 | 94.53 | 95.30 | 4,726,870 | +4.86(+5.38%) |
Apr 06, 2020 | 83.64 | 91.02 | 82.18 | 90.43 | 4,054,870 | +11.36(+14.36%) |
Apr 03, 2020 | 80.52 | 81.51 | 77.06 | 79.08 | 2,153,378 | -2.00(-2.47%) |
Apr 02, 2020 | 79.84 | 85.85 | 79.00 | 81.08 | 2,256,659 | +0.16(+0.20%) |