Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 107.84 | 110.82 | 107.84 | 110.39 | 177,947 | +2.54(+2.35%) |
Jun 29, 2020 | 107.28 | 109.46 | 106.09 | 107.85 | 260,872 | +2.07(+1.96%) |
Jun 26, 2020 | 108.42 | 109.64 | 105.29 | 105.77 | 356,820 | -4.20(-3.82%) |
Jun 25, 2020 | 107.04 | 110.04 | 106.85 | 109.98 | 180,519 | +1.81(+1.67%) |
Jun 24, 2020 | 110.60 | 110.60 | 107.40 | 108.17 | 188,439 | -3.54(-3.17%) |
Jun 23, 2020 | 114.88 | 114.88 | 111.59 | 111.71 | 202,723 | -1.04(-0.92%) |
Jun 22, 2020 | 110.89 | 113.75 | 109.72 | 112.75 | 235,992 | +0.95(+0.85%) |
Jun 19, 2020 | 112.17 | 113.35 | 110.30 | 111.81 | 396,748 | +0.99(+0.89%) |
Jun 18, 2020 | 109.36 | 112.18 | 109.03 | 110.82 | 197,256 | +0.08(+0.08%) |
Jun 17, 2020 | 112.71 | 112.71 | 110.10 | 110.73 | 153,260 | -1.07(-0.96%) |
Jun 16, 2020 | 114.69 | 115.10 | 111.13 | 111.81 | 151,511 | +1.95(+1.78%) |
Jun 15, 2020 | 104.14 | 110.79 | 104.14 | 109.86 | 160,786 | +1.54(+1.43%) |
Jun 12, 2020 | 110.54 | 110.60 | 105.34 | 108.31 | 160,980 | +2.59(+2.45%) |
Jun 11, 2020 | 109.27 | 111.50 | 105.29 | 105.72 | 174,928 | -9.22(-8.02%) |
Jun 10, 2020 | 119.92 | 119.92 | 114.91 | 114.94 | 201,773 | -6.16(-5.09%) |
Jun 09, 2020 | 120.52 | 122.41 | 120.25 | 121.10 | 223,610 | -2.01(-1.63%) |
Jun 08, 2020 | 118.54 | 123.21 | 118.07 | 123.11 | 245,629 | +7.10(+6.12%) |
Jun 05, 2020 | 119.18 | 119.29 | 115.73 | 116.01 | 187,811 | +3.09(+2.73%) |
Jun 04, 2020 | 110.95 | 112.98 | 109.80 | 112.92 | 183,392 | +1.37(+1.23%) |
Jun 03, 2020 | 110.88 | 113.01 | 110.71 | 111.55 | 167,612 | +3.45(+3.19%) |
Jun 02, 2020 | 110.36 | 110.51 | 107.33 | 108.10 | 195,861 | -1.24(-1.13%) |
Jun 01, 2020 | 107.46 | 109.70 | 106.71 | 109.34 | 196,059 | +1.76(+1.64%) |
May 29, 2020 | 107.78 | 108.88 | 106.26 | 107.58 | 260,273 | -1.51(-1.39%) |
May 28, 2020 | 111.89 | 112.03 | 108.07 | 109.10 | 180,640 | -2.15(-1.93%) |
May 27, 2020 | 111.42 | 112.54 | 110.07 | 111.25 | 240,699 | +2.50(+2.30%) |
May 26, 2020 | 106.43 | 109.33 | 106.43 | 108.75 | 258,600 | +6.19(+6.04%) |
May 22, 2020 | 102.78 | 103.38 | 101.78 | 102.56 | 189,923 | -0.80(-0.78%) |
May 21, 2020 | 100.33 | 104.34 | 100.11 | 103.36 | 287,975 | +2.40(+2.38%) |
May 20, 2020 | 100.92 | 102.78 | 100.43 | 100.96 | 174,062 | +2.17(+2.20%) |
May 19, 2020 | 100.07 | 101.58 | 98.65 | 98.79 | 166,046 | -1.91(-1.89%) |
May 18, 2020 | 99.44 | 101.67 | 99.09 | 100.69 | 164,320 | +5.23(+5.48%) |
May 15, 2020 | 94.07 | 96.26 | 93.80 | 95.46 | 142,712 | +0.02(+0.02%) |
May 14, 2020 | 91.86 | 95.58 | 89.60 | 95.44 | 196,648 | +1.79(+1.91%) |
May 13, 2020 | 95.99 | 97.45 | 92.74 | 93.65 | 229,981 | -3.94(-4.04%) |
May 12, 2020 | 101.57 | 102.47 | 97.37 | 97.59 | 278,262 | -3.22(-3.19%) |
May 11, 2020 | 101.26 | 103.13 | 99.90 | 100.81 | 250,851 | -1.73(-1.69%) |
May 08, 2020 | 100.66 | 102.77 | 99.65 | 102.54 | 217,779 | +3.30(+3.33%) |
May 07, 2020 | 96.55 | 100.29 | 96.55 | 99.24 | 286,329 | +4.26(+4.49%) |
May 06, 2020 | 97.48 | 97.94 | 94.46 | 94.98 | 254,823 | -1.30(-1.35%) |
May 05, 2020 | 97.53 | 98.95 | 95.90 | 96.28 | 226,937 | +0.43(+0.45%) |
May 04, 2020 | 92.01 | 96.14 | 91.29 | 95.84 | 212,675 | +1.50(+1.59%) |
May 01, 2020 | 95.49 | 96.05 | 92.80 | 94.34 | 257,433 | -3.66(-3.73%) |
Apr 30, 2020 | 97.99 | 106.82 | 96.64 | 98.00 | 433,364 | -1.84(-1.84%) |
Apr 29, 2020 | 98.29 | 99.89 | 97.00 | 99.84 | 228,910 | +4.67(+4.91%) |
Apr 28, 2020 | 94.56 | 96.93 | 94.56 | 95.17 | 272,287 | +3.03(+3.29%) |
Apr 27, 2020 | 91.22 | 94.02 | 91.22 | 92.15 | 318,768 | +1.55(+1.71%) |
Apr 24, 2020 | 89.99 | 91.18 | 88.83 | 90.60 | 335,044 | +1.41(+1.58%) |
Apr 23, 2020 | 91.11 | 92.70 | 89.07 | 89.19 | 173,108 | -0.71(-0.79%) |
Apr 22, 2020 | 89.77 | 90.72 | 87.81 | 89.90 | 241,820 | +3.13(+3.61%) |
Apr 21, 2020 | 88.14 | 88.61 | 86.55 | 86.77 | 241,121 | -4.06(-4.48%) |
Apr 20, 2020 | 89.81 | 92.49 | 89.60 | 90.84 | 242,880 | -1.00(-1.09%) |
Apr 17, 2020 | 91.24 | 93.66 | 89.84 | 91.84 | 256,584 | +5.09(+5.87%) |
Apr 16, 2020 | 84.89 | 86.81 | 84.65 | 86.74 | 285,558 | +1.10(+1.29%) |
Apr 15, 2020 | 89.33 | 89.51 | 85.43 | 85.64 | 217,800 | -7.61(-8.16%) |
Apr 14, 2020 | 94.90 | 97.22 | 92.15 | 93.25 | 254,868 | +1.10(+1.20%) |
Apr 13, 2020 | 95.09 | 95.51 | 91.18 | 92.15 | 209,115 | -4.19(-4.35%) |
Apr 09, 2020 | 94.30 | 98.67 | 94.02 | 96.33 | 312,248 | +4.37(+4.75%) |
Apr 08, 2020 | 84.81 | 92.59 | 83.84 | 91.97 | 262,853 | +8.91(+10.73%) |
Apr 07, 2020 | 84.82 | 87.74 | 82.80 | 83.05 | 348,951 | +0.91(+1.11%) |
Apr 06, 2020 | 79.91 | 83.96 | 79.64 | 82.14 | 422,426 | +6.04(+7.93%) |
Apr 03, 2020 | 76.93 | 79.52 | 74.03 | 76.10 | 529,285 | -1.95(-2.50%) |
Apr 02, 2020 | 78.11 | 81.05 | 76.80 | 78.06 | 529,306 | -1.32(-1.66%) |