Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 107.46 | 110.44 | 107.46 | 110.00 | 178,567 | +2.53(+2.35%) |
Jun 29, 2020 | 106.91 | 109.08 | 105.72 | 107.47 | 261,781 | +2.07(+1.96%) |
Jun 26, 2020 | 108.05 | 109.26 | 104.92 | 105.41 | 358,062 | -4.19(-3.82%) |
Jun 25, 2020 | 106.67 | 109.66 | 106.48 | 109.60 | 181,148 | +1.80(+1.67%) |
Jun 24, 2020 | 110.22 | 110.22 | 107.03 | 107.79 | 189,096 | -3.53(-3.17%) |
Jun 23, 2020 | 114.48 | 114.48 | 111.20 | 111.32 | 203,429 | -1.04(-0.92%) |
Jun 22, 2020 | 110.50 | 113.35 | 109.34 | 112.36 | 236,814 | +0.94(+0.85%) |
Jun 19, 2020 | 111.78 | 112.95 | 109.92 | 111.42 | 398,130 | +0.98(+0.89%) |
Jun 18, 2020 | 108.98 | 111.79 | 108.65 | 110.44 | 197,943 | +0.09(+0.08%) |
Jun 17, 2020 | 112.32 | 112.32 | 109.72 | 110.35 | 153,794 | -1.07(-0.96%) |
Jun 16, 2020 | 114.29 | 114.70 | 110.75 | 111.42 | 152,038 | +1.94(+1.78%) |
Jun 15, 2020 | 103.78 | 110.41 | 103.78 | 109.47 | 161,346 | +1.54(+1.42%) |
Jun 12, 2020 | 110.15 | 110.22 | 104.97 | 107.94 | 161,541 | +2.58(+2.45%) |
Jun 11, 2020 | 108.89 | 111.11 | 104.93 | 105.35 | 175,537 | -9.19(-8.02%) |
Jun 10, 2020 | 119.50 | 119.50 | 114.51 | 114.54 | 202,476 | -6.14(-5.09%) |
Jun 09, 2020 | 120.11 | 121.98 | 119.83 | 120.68 | 224,389 | -2.00(-1.63%) |
Jun 08, 2020 | 118.12 | 122.78 | 117.66 | 122.68 | 246,484 | +7.08(+6.12%) |
Jun 05, 2020 | 118.77 | 118.87 | 115.33 | 115.61 | 188,465 | +3.08(+2.73%) |
Jun 04, 2020 | 110.57 | 112.59 | 109.42 | 112.53 | 184,031 | +1.37(+1.23%) |
Jun 03, 2020 | 110.49 | 112.61 | 110.32 | 111.16 | 168,196 | +3.43(+3.19%) |
Jun 02, 2020 | 109.97 | 110.12 | 106.95 | 107.73 | 196,543 | -1.24(-1.13%) |
Jun 01, 2020 | 107.09 | 109.32 | 106.34 | 108.96 | 196,742 | +1.75(+1.64%) |
May 29, 2020 | 107.41 | 108.50 | 105.89 | 107.21 | 261,180 | -1.51(-1.39%) |
May 28, 2020 | 111.50 | 111.64 | 107.70 | 108.72 | 181,270 | -2.14(-1.93%) |
May 27, 2020 | 111.03 | 112.15 | 109.69 | 110.86 | 241,537 | +2.49(+2.30%) |
May 26, 2020 | 106.06 | 108.95 | 106.06 | 108.37 | 259,501 | +6.17(+6.04%) |
May 22, 2020 | 102.43 | 103.02 | 101.43 | 102.20 | 190,585 | -0.80(-0.78%) |
May 21, 2020 | 99.98 | 103.98 | 99.76 | 103.00 | 288,978 | +2.40(+2.38%) |
May 20, 2020 | 100.57 | 102.43 | 100.08 | 100.61 | 174,668 | +2.16(+2.20%) |
May 19, 2020 | 99.72 | 101.23 | 98.31 | 98.44 | 166,624 | -1.90(-1.89%) |
May 18, 2020 | 99.09 | 101.31 | 98.74 | 100.34 | 164,892 | +5.22(+5.48%) |
May 15, 2020 | 93.74 | 95.92 | 93.48 | 95.13 | 143,209 | +0.02(+0.02%) |
May 14, 2020 | 91.54 | 95.25 | 89.29 | 95.11 | 197,333 | +1.79(+1.91%) |
May 13, 2020 | 95.66 | 97.11 | 92.42 | 93.32 | 230,782 | -3.93(-4.04%) |
May 12, 2020 | 101.22 | 102.11 | 97.03 | 97.25 | 279,231 | -3.21(-3.19%) |
May 11, 2020 | 100.91 | 102.78 | 99.55 | 100.45 | 251,725 | -1.73(-1.69%) |
May 08, 2020 | 100.31 | 102.41 | 99.31 | 102.18 | 218,537 | +3.29(+3.33%) |
May 07, 2020 | 96.22 | 99.94 | 96.22 | 98.89 | 287,326 | +4.25(+4.49%) |
May 06, 2020 | 97.14 | 97.60 | 94.13 | 94.65 | 255,711 | -1.30(-1.35%) |
May 05, 2020 | 97.19 | 98.60 | 95.57 | 95.94 | 227,728 | +0.43(+0.45%) |
May 04, 2020 | 91.70 | 95.80 | 90.97 | 95.51 | 213,416 | +1.49(+1.59%) |
May 01, 2020 | 95.15 | 95.72 | 92.48 | 94.02 | 258,329 | -3.65(-3.73%) |
Apr 30, 2020 | 97.65 | 106.45 | 96.30 | 97.66 | 434,873 | -1.83(-1.84%) |
Apr 29, 2020 | 97.95 | 99.54 | 96.67 | 99.50 | 229,708 | +4.65(+4.91%) |
Apr 28, 2020 | 94.23 | 96.60 | 94.23 | 94.84 | 273,235 | +3.02(+3.29%) |
Apr 27, 2020 | 90.91 | 93.70 | 90.91 | 91.83 | 319,878 | +1.54(+1.71%) |
Apr 24, 2020 | 89.67 | 90.87 | 88.52 | 90.29 | 336,211 | +1.40(+1.58%) |
Apr 23, 2020 | 90.79 | 92.38 | 88.76 | 88.88 | 173,711 | -0.70(-0.79%) |
Apr 22, 2020 | 89.46 | 90.41 | 87.50 | 89.59 | 242,662 | +3.12(+3.61%) |
Apr 21, 2020 | 87.83 | 88.31 | 86.25 | 86.47 | 241,961 | -4.05(-4.48%) |
Apr 20, 2020 | 89.50 | 92.17 | 89.29 | 90.52 | 243,726 | -1.00(-1.09%) |
Apr 17, 2020 | 90.92 | 93.33 | 89.53 | 91.52 | 257,478 | +5.08(+5.87%) |
Apr 16, 2020 | 84.60 | 86.51 | 84.35 | 86.44 | 286,553 | +1.10(+1.29%) |
Apr 15, 2020 | 89.02 | 89.19 | 85.13 | 85.34 | 218,558 | -7.58(-8.16%) |
Apr 14, 2020 | 94.57 | 96.88 | 91.83 | 92.93 | 255,756 | +1.10(+1.20%) |
Apr 13, 2020 | 94.76 | 95.18 | 90.86 | 91.83 | 209,844 | -4.17(-4.35%) |
Apr 09, 2020 | 93.97 | 98.33 | 93.70 | 96.00 | 313,336 | +4.35(+4.75%) |
Apr 08, 2020 | 84.51 | 92.26 | 83.55 | 91.65 | 263,768 | +8.88(+10.73%) |
Apr 07, 2020 | 84.52 | 87.44 | 82.51 | 82.77 | 350,166 | +0.91(+1.11%) |
Apr 06, 2020 | 79.64 | 83.66 | 79.37 | 81.85 | 423,898 | +6.02(+7.93%) |
Apr 03, 2020 | 76.67 | 79.25 | 73.77 | 75.84 | 531,129 | -1.95(-2.50%) |
Apr 02, 2020 | 77.84 | 80.76 | 76.53 | 77.78 | 531,150 | -1.32(-1.66%) |