Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 85.81 | 86.04 | 84.62 | 85.77 | 115,807 | -0.64(-0.74%) |
Jun 29, 2020 | 83.72 | 86.41 | 83.30 | 86.41 | 149,892 | +3.74(+4.52%) |
Jun 26, 2020 | 83.85 | 83.90 | 82.09 | 82.67 | 81,175 | -1.30(-1.55%) |
Jun 25, 2020 | 81.66 | 84.06 | 81.18 | 83.97 | 132,876 | +1.63(+1.98%) |
Jun 24, 2020 | 84.75 | 84.96 | 81.57 | 82.34 | 219,716 | -3.34(-3.89%) |
Jun 23, 2020 | 87.25 | 87.25 | 85.20 | 85.67 | 119,916 | -1.13(-1.31%) |
Jun 22, 2020 | 85.98 | 86.81 | 84.68 | 86.81 | 107,936 | +1.32(+1.55%) |
Jun 19, 2020 | 88.65 | 88.92 | 85.21 | 85.49 | 117,182 | -1.77(-2.03%) |
Jun 18, 2020 | 87.17 | 88.37 | 86.80 | 87.26 | 75,840 | -0.97(-1.10%) |
Jun 17, 2020 | 89.65 | 89.68 | 88.05 | 88.22 | 137,179 | -1.27(-1.42%) |
Jun 16, 2020 | 91.75 | 91.82 | 88.14 | 89.49 | 163,979 | +1.50(+1.70%) |
Jun 15, 2020 | 84.29 | 88.62 | 83.82 | 88.00 | 280,858 | +0.88(+1.01%) |
Jun 12, 2020 | 89.16 | 89.16 | 84.78 | 87.12 | 233,546 | +2.54(+3.00%) |
Jun 11, 2020 | 88.70 | 89.12 | 84.54 | 84.58 | 649,910 | -8.23(-8.86%) |
Jun 10, 2020 | 95.86 | 95.86 | 92.25 | 92.81 | 163,508 | -3.26(-3.40%) |
Jun 09, 2020 | 96.81 | 97.07 | 95.33 | 96.07 | 502,973 | -2.67(-2.70%) |
Jun 08, 2020 | 98.61 | 99.45 | 97.82 | 98.74 | 182,874 | +2.78(+2.89%) |
Jun 05, 2020 | 97.00 | 98.20 | 95.39 | 95.96 | 380,306 | +3.06(+3.29%) |
Jun 04, 2020 | 92.12 | 93.69 | 91.60 | 92.90 | 402,591 | +1.12(+1.22%) |
Jun 03, 2020 | 89.38 | 92.01 | 89.38 | 91.78 | 180,088 | +3.47(+3.93%) |
Jun 02, 2020 | 88.33 | 88.78 | 87.72 | 88.31 | 780,431 | +0.76(+0.87%) |
Jun 01, 2020 | 86.76 | 88.57 | 86.76 | 87.55 | 195,828 | +1.49(+1.73%) |
May 29, 2020 | 85.89 | 86.57 | 84.75 | 86.06 | 120,355 | -0.18(-0.20%) |
May 28, 2020 | 88.44 | 88.57 | 86.16 | 86.24 | 317,888 | -0.54(-0.62%) |
May 27, 2020 | 85.11 | 86.82 | 83.47 | 86.78 | 226,529 | +3.91(+4.72%) |
May 26, 2020 | 81.87 | 83.51 | 81.73 | 82.87 | 172,011 | +3.87(+4.90%) |
May 22, 2020 | 79.12 | 79.25 | 77.94 | 79.00 | 66,522 | +0.13(+0.16%) |
May 21, 2020 | 77.94 | 79.19 | 77.65 | 78.87 | 139,361 | +0.93(+1.19%) |
May 20, 2020 | 77.88 | 78.70 | 77.68 | 77.94 | 141,448 | +1.21(+1.58%) |
May 19, 2020 | 78.32 | 78.85 | 76.64 | 76.73 | 124,250 | -1.70(-2.17%) |
May 18, 2020 | 75.87 | 78.78 | 75.87 | 78.43 | 257,799 | +5.18(+7.07%) |
May 15, 2020 | 72.46 | 73.89 | 72.13 | 73.25 | 141,540 | +0.16(+0.21%) |
May 14, 2020 | 72.59 | 73.27 | 70.66 | 73.10 | 493,417 | -0.79(-1.07%) |
May 13, 2020 | 75.62 | 75.63 | 73.07 | 73.89 | 316,693 | -2.02(-2.66%) |
May 12, 2020 | 78.64 | 78.91 | 75.91 | 75.91 | 122,952 | -2.65(-3.37%) |
May 11, 2020 | 78.90 | 79.20 | 77.84 | 78.56 | 243,830 | -1.07(-1.35%) |
May 08, 2020 | 76.83 | 79.77 | 76.83 | 79.63 | 189,845 | +4.41(+5.86%) |
May 07, 2020 | 75.05 | 76.22 | 74.87 | 75.23 | 274,545 | +0.97(+1.30%) |
May 06, 2020 | 76.28 | 76.28 | 74.04 | 74.26 | 174,054 | -1.47(-1.94%) |
May 05, 2020 | 76.26 | 77.68 | 75.57 | 75.73 | 200,570 | +0.38(+0.51%) |
May 04, 2020 | 75.43 | 75.56 | 74.15 | 75.34 | 216,017 | -1.49(-1.93%) |
May 01, 2020 | 78.05 | 78.13 | 75.85 | 76.83 | 144,917 | -2.65(-3.33%) |
Apr 30, 2020 | 81.33 | 81.33 | 78.99 | 79.48 | 167,545 | -2.60(-3.17%) |
Apr 29, 2020 | 80.49 | 82.98 | 79.86 | 82.08 | 142,996 | +3.32(+4.22%) |
Apr 28, 2020 | 78.25 | 79.43 | 77.14 | 78.75 | 171,709 | +1.85(+2.40%) |
Apr 27, 2020 | 75.17 | 77.27 | 74.94 | 76.91 | 297,062 | +2.33(+3.12%) |
Apr 24, 2020 | 75.33 | 75.40 | 73.55 | 74.58 | 96,918 | -0.28(-0.38%) |
Apr 23, 2020 | 75.28 | 76.43 | 74.85 | 74.87 | 166,799 | +0.11(+0.14%) |
Apr 22, 2020 | 75.27 | 75.37 | 74.41 | 74.76 | 141,202 | +1.35(+1.84%) |
Apr 21, 2020 | 75.09 | 75.63 | 73.00 | 73.41 | 136,418 | -3.35(-4.37%) |
Apr 20, 2020 | 77.65 | 78.50 | 76.65 | 76.76 | 196,215 | -2.19(-2.77%) |
Apr 17, 2020 | 77.46 | 79.15 | 77.38 | 78.95 | 126,495 | +4.59(+6.18%) |
Apr 16, 2020 | 75.86 | 75.86 | 73.46 | 74.36 | 169,223 | -1.49(-1.96%) |
Apr 15, 2020 | 76.30 | 76.35 | 74.47 | 75.84 | 161,788 | -2.18(-2.79%) |
Apr 14, 2020 | 78.23 | 79.01 | 77.29 | 78.02 | 171,785 | +1.36(+1.77%) |
Apr 13, 2020 | 78.52 | 78.66 | 75.73 | 76.66 | 204,461 | -2.19(-2.78%) |
Apr 09, 2020 | 78.56 | 80.84 | 78.24 | 78.85 | 234,876 | +1.86(+2.41%) |
Apr 08, 2020 | 74.70 | 77.51 | 74.70 | 77.00 | 151,899 | +3.15(+4.26%) |
Apr 07, 2020 | 77.33 | 78.43 | 73.85 | 73.85 | 294,738 | -0.80(-1.07%) |
Apr 06, 2020 | 72.31 | 74.99 | 72.30 | 74.65 | 186,029 | +5.10(+7.33%) |
Apr 03, 2020 | 69.93 | 70.78 | 68.59 | 69.55 | 80,953 | -0.55(-0.78%) |
Apr 02, 2020 | 69.15 | 72.28 | 68.89 | 70.10 | 341,792 | +0.59(+0.84%) |