Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 93.54 | 94.98 | 93.54 | 94.65 | 85,975 | +1.12(+1.20%) |
Jun 29, 2020 | 92.74 | 93.57 | 92.27 | 93.52 | 38,142 | +1.17(+1.27%) |
Jun 26, 2020 | 93.80 | 93.81 | 92.21 | 92.36 | 21,458 | -1.58(-1.68%) |
Jun 25, 2020 | 92.81 | 94.03 | 92.18 | 93.93 | 42,095 | +1.01(+1.09%) |
Jun 24, 2020 | 94.67 | 94.67 | 92.23 | 92.92 | 103,005 | -2.49(-2.61%) |
Jun 23, 2020 | 96.18 | 96.31 | 95.37 | 95.41 | 41,720 | +0.09(+0.10%) |
Jun 22, 2020 | 94.48 | 95.47 | 94.04 | 95.31 | 30,473 | +0.37(+0.39%) |
Jun 19, 2020 | 97.24 | 97.33 | 94.94 | 94.94 | 29,869 | -1.25(-1.30%) |
Jun 18, 2020 | 95.56 | 96.58 | 95.56 | 96.19 | 44,513 | -0.30(-0.32%) |
Jun 17, 2020 | 97.38 | 97.38 | 96.40 | 96.50 | 49,258 | -0.50(-0.51%) |
Jun 16, 2020 | 97.81 | 98.35 | 95.90 | 97.00 | 48,533 | +1.73(+1.81%) |
Jun 15, 2020 | 92.41 | 95.70 | 92.41 | 95.27 | 39,477 | +0.59(+0.62%) |
Jun 12, 2020 | 95.77 | 95.99 | 92.83 | 94.68 | 45,842 | +1.25(+1.33%) |
Jun 11, 2020 | 96.72 | 96.72 | 93.36 | 93.43 | 73,700 | -5.55(-5.60%) |
Jun 10, 2020 | 100.25 | 100.25 | 98.72 | 98.98 | 41,187 | -1.47(-1.46%) |
Jun 09, 2020 | 100.87 | 100.95 | 100.28 | 100.45 | 28,152 | -1.59(-1.56%) |
Jun 08, 2020 | 100.94 | 102.03 | 100.94 | 102.03 | 59,759 | +1.35(+1.34%) |
Jun 05, 2020 | 100.21 | 101.55 | 100.21 | 100.69 | 44,433 | +2.80(+2.86%) |
Jun 04, 2020 | 98.01 | 98.14 | 97.24 | 97.88 | 50,934 | -0.43(-0.44%) |
Jun 03, 2020 | 97.23 | 98.54 | 97.23 | 98.31 | 36,358 | +2.02(+2.09%) |
Jun 02, 2020 | 95.88 | 96.36 | 95.64 | 96.29 | 189,919 | +0.73(+0.76%) |
Jun 01, 2020 | 94.92 | 95.94 | 94.92 | 95.57 | 80,283 | +0.42(+0.44%) |
May 29, 2020 | 94.81 | 95.40 | 94.18 | 95.15 | 69,360 | -0.06(-0.07%) |
May 28, 2020 | 95.32 | 95.97 | 94.86 | 95.22 | 99,465 | +0.40(+0.42%) |
May 27, 2020 | 94.64 | 95.01 | 93.61 | 94.82 | 73,053 | +1.29(+1.38%) |
May 26, 2020 | 93.64 | 94.16 | 93.46 | 93.53 | 36,477 | +1.85(+2.02%) |
May 22, 2020 | 91.48 | 91.69 | 90.92 | 91.67 | 90,168 | +0.19(+0.20%) |
May 21, 2020 | 91.54 | 92.01 | 91.35 | 91.49 | 28,878 | -0.11(-0.12%) |
May 20, 2020 | 91.41 | 92.03 | 91.38 | 91.60 | 120,668 | +1.06(+1.17%) |
May 19, 2020 | 91.27 | 91.63 | 90.54 | 90.54 | 50,728 | -1.09(-1.18%) |
May 18, 2020 | 90.48 | 92.16 | 90.48 | 91.63 | 51,938 | +3.56(+4.04%) |
May 15, 2020 | 87.06 | 88.08 | 86.69 | 88.06 | 63,508 | +0.30(+0.35%) |
May 14, 2020 | 85.94 | 87.76 | 84.78 | 87.76 | 118,431 | +0.72(+0.83%) |
May 13, 2020 | 88.63 | 88.63 | 86.37 | 87.04 | 91,476 | -1.77(-1.99%) |
May 12, 2020 | 91.28 | 91.28 | 88.81 | 88.81 | 161,953 | -2.31(-2.53%) |
May 11, 2020 | 90.58 | 91.77 | 90.41 | 91.12 | 86,924 | -0.30(-0.32%) |
May 08, 2020 | 91.28 | 91.49 | 90.82 | 91.41 | 52,128 | +1.49(+1.66%) |
May 07, 2020 | 89.25 | 90.94 | 89.25 | 89.92 | 53,709 | +1.44(+1.63%) |
May 06, 2020 | 89.99 | 89.99 | 88.48 | 88.48 | 280,692 | -1.14(-1.28%) |
May 05, 2020 | 89.45 | 90.53 | 89.45 | 89.62 | 106,284 | +0.95(+1.07%) |
May 04, 2020 | 87.75 | 88.76 | 87.34 | 88.67 | 53,890 | +0.11(+0.12%) |
May 01, 2020 | 89.14 | 89.29 | 88.11 | 88.56 | 101,547 | -2.21(-2.44%) |
Apr 30, 2020 | 91.40 | 91.40 | 90.37 | 90.78 | 183,998 | -1.68(-1.82%) |
Apr 29, 2020 | 92.57 | 93.06 | 91.75 | 92.46 | 73,346 | +1.61(+1.77%) |
Apr 28, 2020 | 92.17 | 92.42 | 90.73 | 90.85 | 73,653 | +0.36(+0.40%) |
Apr 27, 2020 | 88.94 | 90.84 | 88.94 | 90.49 | 86,063 | +2.16(+2.44%) |
Apr 24, 2020 | 87.91 | 88.75 | 87.12 | 88.33 | 81,389 | +0.79(+0.91%) |
Apr 23, 2020 | 88.41 | 89.10 | 87.50 | 87.54 | 88,570 | -0.62(-0.70%) |
Apr 22, 2020 | 87.94 | 88.67 | 87.56 | 88.16 | 230,958 | +1.60(+1.84%) |
Apr 21, 2020 | 87.22 | 87.88 | 86.33 | 86.56 | 257,215 | -2.56(-2.87%) |
Apr 20, 2020 | 90.25 | 90.56 | 88.82 | 89.12 | 115,493 | -2.40(-2.62%) |
Apr 17, 2020 | 90.40 | 91.72 | 90.10 | 91.52 | 127,449 | +3.08(+3.48%) |
Apr 16, 2020 | 88.74 | 88.98 | 87.57 | 88.43 | 143,327 | -0.10(-0.11%) |
Apr 15, 2020 | 89.35 | 89.37 | 88.17 | 88.53 | 206,718 | -2.78(-3.04%) |
Apr 14, 2020 | 90.43 | 91.46 | 90.40 | 91.31 | 404,122 | +2.27(+2.55%) |
Apr 13, 2020 | 90.83 | 90.83 | 88.26 | 89.04 | 164,162 | -2.31(-2.53%) |
Apr 09, 2020 | 90.45 | 92.15 | 90.14 | 91.35 | 289,254 | +2.53(+2.85%) |
Apr 08, 2020 | 86.27 | 89.03 | 85.62 | 88.82 | 68,524 | +3.80(+4.47%) |
Apr 07, 2020 | 87.65 | 88.48 | 85.02 | 85.02 | 169,218 | +0.23(+0.27%) |
Apr 06, 2020 | 82.22 | 85.40 | 82.21 | 84.79 | 112,673 | +5.79(+7.32%) |
Apr 03, 2020 | 80.58 | 80.87 | 78.19 | 79.00 | 103,065 | -1.69(-2.09%) |
Apr 02, 2020 | 78.41 | 81.38 | 78.41 | 80.69 | 118,064 | +1.42(+1.79%) |