Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 107.45 | 110.43 | 107.45 | 109.99 | 178,582 | +2.53(+2.35%) |
Jun 29, 2020 | 106.90 | 109.07 | 105.71 | 107.46 | 261,803 | +2.07(+1.96%) |
Jun 26, 2020 | 108.04 | 109.25 | 104.91 | 105.40 | 358,093 | -4.19(-3.82%) |
Jun 25, 2020 | 106.66 | 109.65 | 106.47 | 109.59 | 181,163 | +1.80(+1.67%) |
Jun 24, 2020 | 110.21 | 110.21 | 107.02 | 107.78 | 189,112 | -3.53(-3.17%) |
Jun 23, 2020 | 114.47 | 114.47 | 111.19 | 111.31 | 203,446 | -1.04(-0.92%) |
Jun 22, 2020 | 110.49 | 113.34 | 109.33 | 112.35 | 236,834 | +0.94(+0.85%) |
Jun 19, 2020 | 111.77 | 112.94 | 109.91 | 111.41 | 398,164 | +0.98(+0.89%) |
Jun 18, 2020 | 108.97 | 111.78 | 108.64 | 110.43 | 197,960 | +0.09(+0.08%) |
Jun 17, 2020 | 112.31 | 112.31 | 109.71 | 110.34 | 153,807 | -1.07(-0.96%) |
Jun 16, 2020 | 114.28 | 114.69 | 110.74 | 111.41 | 152,052 | +1.94(+1.78%) |
Jun 15, 2020 | 103.77 | 110.40 | 103.77 | 109.46 | 161,360 | +1.54(+1.43%) |
Jun 12, 2020 | 110.14 | 110.21 | 104.96 | 107.93 | 161,555 | +2.59(+2.45%) |
Jun 11, 2020 | 108.88 | 111.11 | 104.92 | 105.34 | 175,552 | -9.19(-8.02%) |
Jun 10, 2020 | 119.49 | 119.49 | 114.50 | 114.53 | 202,493 | -6.14(-5.09%) |
Jun 09, 2020 | 120.09 | 121.97 | 119.82 | 120.67 | 224,408 | -2.00(-1.63%) |
Jun 08, 2020 | 118.11 | 122.77 | 117.65 | 122.67 | 246,505 | +7.08(+6.12%) |
Jun 05, 2020 | 118.76 | 118.86 | 115.32 | 115.59 | 188,481 | +3.08(+2.73%) |
Jun 04, 2020 | 110.56 | 112.58 | 109.41 | 112.52 | 184,047 | +1.37(+1.23%) |
Jun 03, 2020 | 110.48 | 112.61 | 110.31 | 111.15 | 168,210 | +3.43(+3.19%) |
Jun 02, 2020 | 109.96 | 110.11 | 106.94 | 107.72 | 196,560 | -1.23(-1.13%) |
Jun 01, 2020 | 107.08 | 109.31 | 106.33 | 108.95 | 196,759 | +1.75(+1.64%) |
May 29, 2020 | 107.40 | 108.49 | 105.88 | 107.20 | 261,202 | -1.51(-1.39%) |
May 28, 2020 | 111.49 | 111.63 | 107.69 | 108.71 | 181,285 | -2.14(-1.93%) |
May 27, 2020 | 111.02 | 112.14 | 109.68 | 110.85 | 241,558 | +2.49(+2.30%) |
May 26, 2020 | 106.05 | 108.94 | 106.05 | 108.36 | 259,523 | +6.17(+6.04%) |
May 22, 2020 | 102.42 | 103.01 | 101.42 | 102.19 | 190,601 | -0.80(-0.78%) |
May 21, 2020 | 99.97 | 103.97 | 99.76 | 102.99 | 289,003 | +2.40(+2.38%) |
May 20, 2020 | 100.56 | 102.42 | 100.08 | 100.60 | 174,683 | +2.16(+2.20%) |
May 19, 2020 | 99.71 | 101.22 | 98.30 | 98.44 | 166,639 | -1.90(-1.89%) |
May 18, 2020 | 99.08 | 101.31 | 98.74 | 100.33 | 164,906 | +5.22(+5.48%) |
May 15, 2020 | 93.74 | 95.92 | 93.47 | 95.12 | 143,221 | +0.02(+0.02%) |
May 14, 2020 | 91.54 | 95.24 | 89.28 | 95.10 | 197,350 | +1.79(+1.91%) |
May 13, 2020 | 95.65 | 97.10 | 92.41 | 93.31 | 230,802 | -3.93(-4.04%) |
May 12, 2020 | 101.21 | 102.10 | 97.03 | 97.24 | 279,255 | -3.20(-3.19%) |
May 11, 2020 | 100.90 | 102.77 | 99.54 | 100.45 | 251,747 | -1.73(-1.69%) |
May 08, 2020 | 100.31 | 102.40 | 99.30 | 102.17 | 218,556 | +3.29(+3.33%) |
May 07, 2020 | 96.21 | 99.93 | 96.21 | 98.89 | 287,351 | +4.25(+4.49%) |
May 06, 2020 | 97.13 | 97.59 | 94.12 | 94.64 | 255,733 | -1.30(-1.35%) |
May 05, 2020 | 97.19 | 98.59 | 95.56 | 95.94 | 227,747 | +0.43(+0.45%) |
May 04, 2020 | 91.69 | 95.79 | 90.96 | 95.50 | 213,435 | +1.49(+1.59%) |
May 01, 2020 | 95.15 | 95.71 | 92.47 | 94.01 | 258,352 | -3.65(-3.73%) |
Apr 30, 2020 | 97.65 | 106.44 | 96.30 | 97.65 | 434,911 | -1.83(-1.84%) |
Apr 29, 2020 | 97.94 | 99.53 | 96.66 | 99.49 | 229,727 | +4.65(+4.91%) |
Apr 28, 2020 | 94.22 | 96.59 | 94.22 | 94.84 | 273,259 | +3.02(+3.29%) |
Apr 27, 2020 | 90.90 | 93.69 | 90.90 | 91.82 | 319,906 | +1.54(+1.71%) |
Apr 24, 2020 | 89.67 | 90.86 | 88.51 | 90.28 | 336,240 | +1.40(+1.58%) |
Apr 23, 2020 | 90.78 | 92.37 | 88.75 | 88.88 | 173,726 | -0.70(-0.79%) |
Apr 22, 2020 | 89.45 | 90.40 | 87.50 | 89.58 | 242,683 | +3.12(+3.61%) |
Apr 21, 2020 | 87.82 | 88.30 | 86.25 | 86.46 | 241,982 | -4.05(-4.48%) |
Apr 20, 2020 | 89.49 | 92.16 | 89.28 | 90.51 | 243,747 | -1.00(-1.09%) |
Apr 17, 2020 | 90.92 | 93.32 | 89.52 | 91.51 | 257,500 | +5.07(+5.87%) |
Apr 16, 2020 | 84.59 | 86.50 | 84.35 | 86.43 | 286,578 | +1.10(+1.29%) |
Apr 15, 2020 | 89.01 | 89.19 | 85.13 | 85.33 | 218,577 | -7.58(-8.16%) |
Apr 14, 2020 | 94.56 | 96.87 | 91.82 | 92.92 | 255,778 | +1.10(+1.20%) |
Apr 13, 2020 | 94.75 | 95.17 | 90.85 | 91.82 | 209,862 | -4.17(-4.35%) |
Apr 09, 2020 | 93.96 | 98.32 | 93.69 | 95.99 | 313,363 | +4.35(+4.75%) |
Apr 08, 2020 | 84.51 | 92.26 | 83.54 | 91.64 | 263,791 | +8.88(+10.73%) |
Apr 07, 2020 | 84.52 | 87.43 | 82.51 | 82.76 | 350,196 | +0.91(+1.11%) |
Apr 06, 2020 | 79.63 | 83.66 | 79.36 | 81.85 | 423,934 | +6.01(+7.93%) |
Apr 03, 2020 | 76.66 | 79.24 | 73.77 | 75.83 | 531,175 | -1.95(-2.50%) |
Apr 02, 2020 | 77.83 | 80.76 | 76.53 | 77.78 | 531,196 | -1.32(-1.66%) |