Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 98.61 | 101.55 | 98.53 | 101.18 | 1,178,554 | +2.78(+2.82%) |
Jun 29, 2020 | 98.21 | 98.60 | 95.98 | 98.40 | 500,460 | +1.10(+1.13%) |
Jun 26, 2020 | 97.73 | 98.73 | 96.55 | 97.29 | 833,028 | -0.95(-0.97%) |
Jun 25, 2020 | 96.86 | 98.34 | 96.26 | 98.25 | 761,047 | +0.73(+0.75%) |
Jun 24, 2020 | 98.75 | 99.29 | 95.34 | 97.51 | 912,799 | -2.66(-2.66%) |
Jun 23, 2020 | 101.65 | 102.58 | 99.97 | 100.18 | 730,362 | -0.57(-0.57%) |
Jun 22, 2020 | 101.15 | 102.52 | 99.71 | 100.75 | 751,357 | -0.43(-0.43%) |
Jun 19, 2020 | 104.76 | 105.41 | 101.15 | 101.19 | 2,547,592 | -2.13(-2.06%) |
Jun 18, 2020 | 103.29 | 103.82 | 101.91 | 103.31 | 977,101 | -1.37(-1.31%) |
Jun 17, 2020 | 107.68 | 108.26 | 103.97 | 104.68 | 716,142 | -2.16(-2.02%) |
Jun 16, 2020 | 108.32 | 108.32 | 105.16 | 106.84 | 945,024 | +2.72(+2.61%) |
Jun 15, 2020 | 101.50 | 105.35 | 101.05 | 104.12 | 1,364,643 | -0.94(-0.90%) |
Jun 12, 2020 | 105.58 | 106.26 | 101.31 | 105.07 | 1,262,349 | +3.19(+3.14%) |
Jun 11, 2020 | 103.43 | 104.75 | 101.66 | 101.87 | 963,321 | -5.63(-5.24%) |
Jun 10, 2020 | 108.78 | 109.44 | 107.07 | 107.50 | 672,567 | -2.49(-2.26%) |
Jun 09, 2020 | 109.28 | 110.09 | 107.75 | 109.99 | 775,811 | -1.65(-1.48%) |
Jun 08, 2020 | 111.15 | 112.71 | 109.56 | 111.64 | 907,871 | +1.84(+1.68%) |
Jun 05, 2020 | 107.87 | 111.29 | 107.87 | 109.80 | 975,719 | +5.00(+4.77%) |
Jun 04, 2020 | 107.41 | 107.45 | 104.61 | 104.79 | 856,598 | -3.19(-2.96%) |
Jun 03, 2020 | 104.94 | 108.52 | 104.94 | 107.99 | 793,607 | +4.09(+3.93%) |
Jun 02, 2020 | 104.25 | 105.39 | 103.23 | 103.90 | 729,540 | +0.17(+0.16%) |
Jun 01, 2020 | 102.76 | 104.84 | 101.91 | 103.73 | 535,003 | +1.07(+1.04%) |
May 29, 2020 | 102.68 | 104.56 | 101.45 | 102.67 | 978,893 | -1.15(-1.10%) |
May 28, 2020 | 104.28 | 104.28 | 101.20 | 103.81 | 683,157 | +0.69(+0.67%) |
May 27, 2020 | 105.54 | 105.75 | 100.62 | 103.13 | 955,836 | +0.07(+0.07%) |
May 26, 2020 | 104.19 | 105.17 | 102.35 | 103.06 | 664,746 | +2.22(+2.20%) |
May 22, 2020 | 100.66 | 101.21 | 99.38 | 100.83 | 488,029 | +0.41(+0.40%) |
May 21, 2020 | 98.35 | 100.99 | 98.35 | 100.43 | 833,775 | +2.06(+2.09%) |
May 20, 2020 | 98.86 | 99.38 | 97.02 | 98.37 | 832,121 | +0.33(+0.33%) |
May 19, 2020 | 100.28 | 101.34 | 97.78 | 98.04 | 716,133 | -2.86(-2.83%) |
May 18, 2020 | 98.55 | 101.97 | 98.55 | 100.90 | 1,035,876 | +6.61(+7.01%) |
May 15, 2020 | 92.35 | 94.46 | 90.20 | 94.29 | 2,020,575 | +1.19(+1.28%) |
May 14, 2020 | 93.58 | 94.16 | 90.78 | 93.10 | 1,195,326 | -2.27(-2.38%) |
May 13, 2020 | 95.24 | 97.01 | 94.53 | 95.37 | 939,773 | -0.57(-0.60%) |
May 12, 2020 | 100.12 | 100.12 | 95.86 | 95.94 | 1,276,382 | -3.77(-3.78%) |
May 11, 2020 | 100.66 | 101.33 | 99.26 | 99.71 | 1,053,831 | -2.26(-2.22%) |
May 08, 2020 | 102.25 | 103.36 | 100.29 | 101.97 | 677,869 | +1.61(+1.60%) |
May 07, 2020 | 97.73 | 102.40 | 96.41 | 100.36 | 1,048,417 | +3.30(+3.40%) |
May 06, 2020 | 99.70 | 100.78 | 96.98 | 97.06 | 870,738 | -2.12(-2.13%) |
May 05, 2020 | 98.50 | 100.39 | 97.76 | 99.18 | 945,225 | +1.86(+1.91%) |
May 04, 2020 | 95.48 | 97.83 | 94.38 | 97.32 | 1,107,371 | +0.59(+0.61%) |
May 01, 2020 | 96.53 | 97.58 | 96.10 | 96.73 | 960,419 | -2.02(-2.05%) |
Apr 30, 2020 | 97.64 | 99.16 | 96.89 | 98.75 | 702,942 | -0.67(-0.67%) |
Apr 29, 2020 | 101.35 | 102.07 | 98.70 | 99.42 | 864,640 | +0.47(+0.47%) |
Apr 28, 2020 | 99.97 | 102.30 | 98.80 | 98.95 | 930,673 | +1.30(+1.33%) |
Apr 27, 2020 | 94.41 | 97.95 | 94.02 | 97.66 | 543,730 | +3.75(+3.99%) |
Apr 24, 2020 | 93.24 | 94.50 | 91.77 | 93.91 | 655,655 | +1.28(+1.38%) |
Apr 23, 2020 | 95.18 | 95.73 | 91.96 | 92.63 | 789,028 | -2.94(-3.07%) |
Apr 22, 2020 | 96.31 | 97.71 | 94.76 | 95.56 | 754,713 | +0.68(+0.72%) |
Apr 21, 2020 | 93.41 | 96.09 | 92.77 | 94.89 | 1,007,286 | -0.84(-0.88%) |
Apr 20, 2020 | 98.54 | 99.48 | 95.70 | 95.72 | 672,902 | -4.42(-4.41%) |
Apr 17, 2020 | 97.99 | 100.96 | 97.36 | 100.14 | 728,191 | +4.58(+4.79%) |
Apr 16, 2020 | 97.42 | 97.71 | 94.89 | 95.56 | 673,314 | -1.47(-1.52%) |
Apr 15, 2020 | 96.53 | 98.11 | 95.29 | 97.04 | 987,774 | -3.56(-3.54%) |
Apr 14, 2020 | 99.40 | 102.22 | 98.03 | 100.60 | 1,455,196 | +3.22(+3.31%) |
Apr 13, 2020 | 100.97 | 102.31 | 96.22 | 97.38 | 936,361 | -4.62(-4.53%) |
Apr 09, 2020 | 98.24 | 104.48 | 98.24 | 102.00 | 1,519,440 | +5.00(+5.16%) |
Apr 08, 2020 | 91.50 | 97.74 | 90.03 | 97.00 | 1,198,896 | +6.24(+6.88%) |
Apr 07, 2020 | 96.27 | 98.07 | 90.40 | 90.75 | 893,823 | -1.30(-1.42%) |
Apr 06, 2020 | 86.92 | 92.76 | 86.70 | 92.06 | 1,308,403 | +9.59(+11.63%) |
Apr 03, 2020 | 81.31 | 84.15 | 80.83 | 82.46 | 1,235,017 | +0.05(+0.06%) |
Apr 02, 2020 | 84.60 | 87.24 | 80.55 | 82.41 | 1,732,722 | -3.93(-4.55%) |