Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 94.50 | 96.29 | 94.38 | 95.92 | 1,245,544 | +1.46(+1.55%) |
Jun 29, 2020 | 93.36 | 94.49 | 92.77 | 94.46 | 1,540,952 | +1.39(+1.49%) |
Jun 26, 2020 | 95.15 | 95.17 | 92.93 | 93.07 | 1,200,000 | -2.46(-2.58%) |
Jun 25, 2020 | 94.57 | 95.62 | 93.74 | 95.53 | 1,218,012 | +0.86(+0.91%) |
Jun 24, 2020 | 96.58 | 96.76 | 94.05 | 94.67 | 2,237,584 | -2.62(-2.69%) |
Jun 23, 2020 | 97.76 | 97.96 | 97.11 | 97.29 | 962,757 | +0.53(+0.55%) |
Jun 22, 2020 | 95.92 | 96.80 | 95.45 | 96.76 | 936,325 | +0.65(+0.68%) |
Jun 19, 2020 | 97.88 | 97.89 | 95.62 | 96.11 | 1,103,800 | -0.56(-0.58%) |
Jun 18, 2020 | 96.27 | 96.79 | 95.97 | 96.67 | 1,124,097 | -0.07(-0.07%) |
Jun 17, 2020 | 97.56 | 97.56 | 96.54 | 96.74 | 1,369,402 | -0.43(-0.44%) |
Jun 16, 2020 | 98.15 | 98.15 | 95.76 | 97.17 | 1,014,304 | +1.78(+1.87%) |
Jun 15, 2020 | 92.42 | 95.78 | 92.11 | 95.39 | 1,202,222 | +0.48(+0.51%) |
Jun 12, 2020 | 96.56 | 96.56 | 93.04 | 94.91 | 1,761,200 | +1.01(+1.08%) |
Jun 11, 2020 | 97.76 | 97.78 | 93.71 | 93.90 | 1,691,256 | -5.92(-5.93%) |
Jun 10, 2020 | 100.60 | 100.79 | 99.48 | 99.82 | 1,503,027 | -0.60(-0.60%) |
Jun 09, 2020 | 100.60 | 100.87 | 100.13 | 100.42 | 1,907,634 | -1.01(-1.00%) |
Jun 08, 2020 | 101.00 | 101.43 | 100.40 | 101.43 | 1,701,196 | +0.91(+0.91%) |
Jun 05, 2020 | 99.98 | 101.12 | 99.50 | 100.52 | 1,183,700 | +2.46(+2.51%) |
Jun 04, 2020 | 98.33 | 98.68 | 97.32 | 98.06 | 2,975,303 | -0.56(-0.57%) |
Jun 03, 2020 | 97.94 | 98.90 | 97.58 | 98.62 | 1,283,480 | +1.45(+1.49%) |
Jun 02, 2020 | 96.76 | 97.21 | 96.25 | 97.17 | 1,110,679 | +0.75(+0.78%) |
Jun 01, 2020 | 95.94 | 96.59 | 95.61 | 96.42 | 1,033,652 | +0.32(+0.33%) |
May 29, 2020 | 95.53 | 96.28 | 94.57 | 96.10 | 1,285,500 | +0.53(+0.55%) |
May 28, 2020 | 96.35 | 96.85 | 95.42 | 95.57 | 2,391,682 | -0.28(-0.29%) |
May 27, 2020 | 95.83 | 95.86 | 94.15 | 95.85 | 1,326,537 | +1.08(+1.14%) |
May 26, 2020 | 95.28 | 95.58 | 94.60 | 94.77 | 1,662,861 | +1.50(+1.61%) |
May 22, 2020 | 93.05 | 93.30 | 92.52 | 93.27 | 1,073,400 | +0.18(+0.19%) |
May 21, 2020 | 93.78 | 93.93 | 92.71 | 93.09 | 815,262 | -0.56(-0.60%) |
May 20, 2020 | 93.48 | 93.98 | 93.22 | 93.65 | 1,139,622 | +1.47(+1.59%) |
May 19, 2020 | 93.11 | 93.45 | 92.15 | 92.18 | 1,946,409 | -1.09(-1.17%) |
May 18, 2020 | 92.33 | 93.71 | 92.33 | 93.27 | 1,412,983 | +2.80(+3.09%) |
May 15, 2020 | 88.88 | 90.49 | 88.66 | 90.47 | 1,256,600 | +0.68(+0.76%) |
May 14, 2020 | 87.78 | 89.79 | 86.97 | 89.79 | 1,951,728 | +1.07(+1.21%) |
May 13, 2020 | 90.10 | 90.42 | 87.80 | 88.72 | 1,780,579 | -1.40(-1.55%) |
May 12, 2020 | 92.48 | 92.60 | 90.10 | 90.12 | 1,695,189 | -2.03(-2.20%) |
May 11, 2020 | 91.34 | 92.63 | 91.17 | 92.15 | 1,693,103 | +0.15(+0.16%) |
May 08, 2020 | 91.80 | 92.14 | 91.19 | 92.00 | 1,812,400 | +1.51(+1.67%) |
May 07, 2020 | 90.60 | 91.19 | 90.30 | 90.49 | 3,148,967 | +1.01(+1.13%) |
May 06, 2020 | 90.72 | 90.72 | 89.43 | 89.48 | 1,839,542 | -0.46(-0.51%) |
May 05, 2020 | 90.05 | 90.84 | 89.75 | 89.94 | 1,724,620 | +0.85(+0.95%) |
May 04, 2020 | 88.28 | 89.17 | 87.74 | 89.09 | 1,679,069 | +0.28(+0.32%) |
May 01, 2020 | 89.28 | 89.84 | 88.44 | 88.81 | 1,630,000 | -2.18(-2.40%) |
Apr 30, 2020 | 91.96 | 91.96 | 90.59 | 90.99 | 2,355,709 | -1.31(-1.42%) |
Apr 29, 2020 | 92.07 | 92.82 | 91.55 | 92.30 | 2,788,877 | +2.36(+2.62%) |
Apr 28, 2020 | 91.25 | 91.45 | 89.80 | 89.94 | 2,230,889 | +0.01(+0.01%) |
Apr 27, 2020 | 88.94 | 90.27 | 88.78 | 89.93 | 1,812,776 | +1.52(+1.72%) |
Apr 24, 2020 | 87.38 | 88.59 | 86.97 | 88.41 | 1,381,100 | +1.38(+1.59%) |
Apr 23, 2020 | 87.77 | 88.57 | 86.94 | 87.03 | 1,617,581 | -0.09(-0.10%) |
Apr 22, 2020 | 86.53 | 87.67 | 86.30 | 87.12 | 1,771,537 | +1.96(+2.30%) |
Apr 21, 2020 | 86.27 | 86.39 | 84.90 | 85.16 | 1,565,885 | -2.60(-2.96%) |
Apr 20, 2020 | 88.02 | 88.98 | 87.60 | 87.76 | 2,107,199 | -1.63(-1.82%) |
Apr 17, 2020 | 89.23 | 89.55 | 88.14 | 89.39 | 1,733,100 | +2.51(+2.89%) |
Apr 16, 2020 | 87.09 | 87.43 | 85.77 | 86.88 | 1,622,538 | +0.18(+0.21%) |
Apr 15, 2020 | 86.85 | 87.22 | 85.95 | 86.70 | 2,006,047 | -2.05(-2.31%) |
Apr 14, 2020 | 87.95 | 89.08 | 87.68 | 88.75 | 2,715,429 | +2.71(+3.15%) |
Apr 13, 2020 | 86.97 | 87.17 | 84.92 | 86.04 | 5,263,595 | -1.40(-1.60%) |
Apr 09, 2020 | 87.53 | 88.38 | 86.62 | 87.44 | 19,224,800 | +0.89(+1.03%) |
Apr 08, 2020 | 84.98 | 86.98 | 83.75 | 86.55 | 3,358,663 | +2.80(+3.34%) |
Apr 07, 2020 | 86.79 | 86.91 | 83.72 | 83.75 | 7,883,831 | +0.25(+0.30%) |
Apr 06, 2020 | 81.22 | 84.29 | 81.11 | 83.50 | 2,473,879 | +5.24(+6.70%) |
Apr 03, 2020 | 79.42 | 79.94 | 77.35 | 78.26 | 1,748,300 | -1.23(-1.55%) |
Apr 02, 2020 | 77.45 | 79.76 | 77.27 | 79.49 | 1,756,396 | +1.83(+2.36%) |