Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 109.12 | 111.89 | 106.81 | 111.18 | 315,550 | +2.22(+2.04%) |
Jun 29, 2020 | 105.23 | 109.15 | 104.89 | 108.96 | 544,050 | +5.06(+4.87%) |
Jun 26, 2020 | 107.05 | 108.69 | 103.29 | 103.90 | 798,600 | -3.47(-3.23%) |
Jun 25, 2020 | 105.82 | 108.05 | 104.50 | 107.37 | 233,382 | +1.48(+1.40%) |
Jun 24, 2020 | 107.77 | 109.21 | 105.33 | 105.89 | 164,486 | -3.03(-2.78%) |
Jun 23, 2020 | 109.31 | 111.03 | 108.50 | 108.92 | 161,159 | +0.91(+0.84%) |
Jun 22, 2020 | 106.89 | 108.72 | 106.15 | 108.01 | 251,667 | +0.23(+0.21%) |
Jun 19, 2020 | 112.58 | 112.79 | 107.58 | 107.78 | 286,700 | -3.05(-2.75%) |
Jun 18, 2020 | 110.10 | 111.29 | 109.26 | 110.83 | 225,414 | -1.06(-0.95%) |
Jun 17, 2020 | 115.37 | 116.19 | 111.46 | 111.89 | 249,668 | -1.24(-1.10%) |
Jun 16, 2020 | 114.16 | 114.65 | 110.00 | 113.13 | 330,278 | +4.23(+3.88%) |
Jun 15, 2020 | 102.02 | 109.57 | 100.39 | 108.90 | 184,641 | +3.99(+3.80%) |
Jun 12, 2020 | 108.89 | 109.16 | 103.32 | 104.91 | 216,600 | -0.06(-0.06%) |
Jun 11, 2020 | 108.58 | 109.38 | 104.05 | 104.97 | 333,730 | -7.99(-7.07%) |
Jun 10, 2020 | 113.42 | 114.59 | 111.23 | 112.96 | 265,509 | -0.24(-0.21%) |
Jun 09, 2020 | 113.32 | 114.63 | 112.01 | 113.20 | 189,097 | -1.15(-1.01%) |
Jun 08, 2020 | 116.63 | 118.21 | 114.06 | 114.35 | 169,648 | -1.90(-1.63%) |
Jun 05, 2020 | 116.59 | 119.29 | 114.15 | 116.25 | 283,600 | +4.18(+3.73%) |
Jun 04, 2020 | 110.26 | 113.19 | 109.84 | 112.07 | 230,980 | +0.60(+0.54%) |
Jun 03, 2020 | 111.64 | 113.25 | 110.34 | 111.47 | 326,225 | +2.22(+2.03%) |
Jun 02, 2020 | 111.90 | 112.61 | 108.71 | 109.25 | 295,557 | -2.50(-2.24%) |
Jun 01, 2020 | 107.97 | 112.45 | 107.68 | 111.75 | 297,296 | +3.31(+3.05%) |
May 29, 2020 | 109.06 | 109.96 | 107.51 | 108.44 | 276,300 | -1.12(-1.02%) |
May 28, 2020 | 113.06 | 113.06 | 109.28 | 109.56 | 260,121 | -1.80(-1.62%) |
May 27, 2020 | 113.89 | 113.92 | 108.19 | 111.36 | 295,898 | +1.30(+1.18%) |
May 26, 2020 | 105.96 | 110.86 | 105.78 | 110.06 | 232,135 | +6.65(+6.43%) |
May 22, 2020 | 103.08 | 103.80 | 100.85 | 103.41 | 177,800 | +0.44(+0.43%) |
May 21, 2020 | 104.18 | 105.23 | 102.11 | 102.97 | 214,859 | -1.55(-1.48%) |
May 20, 2020 | 104.07 | 107.79 | 103.70 | 104.52 | 404,067 | +2.78(+2.73%) |
May 19, 2020 | 100.88 | 103.65 | 100.14 | 101.74 | 207,681 | +0.85(+0.84%) |
May 18, 2020 | 100.00 | 101.84 | 98.76 | 100.89 | 184,077 | +4.52(+4.69%) |
May 15, 2020 | 94.21 | 97.26 | 93.58 | 96.37 | 162,800 | +1.68(+1.77%) |
May 14, 2020 | 91.24 | 95.11 | 89.11 | 94.69 | 256,124 | +1.40(+1.50%) |
May 13, 2020 | 94.68 | 95.56 | 91.61 | 93.29 | 172,668 | -2.25(-2.36%) |
May 12, 2020 | 100.51 | 100.53 | 94.79 | 95.54 | 248,267 | -3.96(-3.98%) |
May 11, 2020 | 97.38 | 100.33 | 96.10 | 99.50 | 226,349 | +0.72(+0.73%) |
May 08, 2020 | 95.49 | 99.46 | 93.58 | 98.78 | 236,500 | +5.43(+5.82%) |
May 07, 2020 | 95.78 | 96.52 | 92.43 | 93.35 | 205,377 | -0.51(-0.54%) |
May 06, 2020 | 95.53 | 96.28 | 93.16 | 93.86 | 197,236 | -0.72(-0.76%) |
May 05, 2020 | 89.85 | 95.61 | 89.85 | 94.58 | 223,535 | +5.87(+6.62%) |
May 04, 2020 | 89.78 | 91.00 | 87.50 | 88.71 | 326,362 | -2.64(-2.89%) |
May 01, 2020 | 90.35 | 94.04 | 89.05 | 91.35 | 330,300 | -1.17(-1.26%) |
Apr 30, 2020 | 97.85 | 97.85 | 92.16 | 92.52 | 405,456 | -5.70(-5.80%) |
Apr 29, 2020 | 96.00 | 102.71 | 92.93 | 98.22 | 605,777 | +12.75(+14.92%) |
Apr 28, 2020 | 87.84 | 90.92 | 85.07 | 85.47 | 510,187 | -0.26(-0.30%) |
Apr 27, 2020 | 82.13 | 87.22 | 82.13 | 85.73 | 260,681 | +4.30(+5.28%) |
Apr 24, 2020 | 78.27 | 81.72 | 77.67 | 81.43 | 256,100 | +3.93(+5.07%) |
Apr 23, 2020 | 74.35 | 78.89 | 73.48 | 77.50 | 417,912 | +4.23(+5.77%) |
Apr 22, 2020 | 72.12 | 74.15 | 71.67 | 73.27 | 261,037 | +2.73(+3.87%) |
Apr 21, 2020 | 71.17 | 71.21 | 69.03 | 70.54 | 218,416 | -2.74(-3.74%) |
Apr 20, 2020 | 75.76 | 76.57 | 71.88 | 73.28 | 147,293 | -4.72(-6.05%) |
Apr 17, 2020 | 78.31 | 79.19 | 77.46 | 78.00 | 223,100 | +2.39(+3.16%) |
Apr 16, 2020 | 73.97 | 77.63 | 71.90 | 75.61 | 415,575 | +1.82(+2.47%) |
Apr 15, 2020 | 75.83 | 77.24 | 72.77 | 73.79 | 209,505 | -4.22(-5.41%) |
Apr 14, 2020 | 77.84 | 79.54 | 75.82 | 78.01 | 282,041 | +1.44(+1.88%) |
Apr 13, 2020 | 82.30 | 82.30 | 76.05 | 76.57 | 186,649 | -6.77(-8.12%) |
Apr 09, 2020 | 81.53 | 83.86 | 79.78 | 83.34 | 279,200 | +3.28(+4.10%) |
Apr 08, 2020 | 76.57 | 81.15 | 75.15 | 80.06 | 267,278 | +4.82(+6.41%) |
Apr 07, 2020 | 74.07 | 77.23 | 73.83 | 75.24 | 264,173 | +2.06(+2.81%) |
Apr 06, 2020 | 67.17 | 73.21 | 67.00 | 73.18 | 299,578 | +8.59(+13.30%) |
Apr 03, 2020 | 64.18 | 65.72 | 63.30 | 64.59 | 234,000 | +0.41(+0.64%) |
Apr 02, 2020 | 65.44 | 66.67 | 62.03 | 64.18 | 282,387 | -2.04(-3.08%) |