Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 86.62 | 89.28 | 86.62 | 89.00 | 447,543 | +1.91(+2.20%) |
Jun 29, 2020 | 85.83 | 88.00 | 85.83 | 87.09 | 555,488 | +2.33(+2.74%) |
Jun 26, 2020 | 86.09 | 86.09 | 84.01 | 84.77 | 639,417 | -2.33(-2.67%) |
Jun 25, 2020 | 85.42 | 87.16 | 84.38 | 87.09 | 313,185 | +1.72(+2.01%) |
Jun 24, 2020 | 88.22 | 88.38 | 85.23 | 85.38 | 547,763 | -4.05(-4.53%) |
Jun 23, 2020 | 91.69 | 91.98 | 89.38 | 89.43 | 273,190 | -0.82(-0.90%) |
Jun 22, 2020 | 89.76 | 90.46 | 88.44 | 90.24 | 358,907 | +0.47(+0.52%) |
Jun 19, 2020 | 90.30 | 91.01 | 88.33 | 89.77 | 1,188,175 | +0.25(+0.28%) |
Jun 18, 2020 | 88.93 | 90.10 | 88.64 | 89.52 | 403,017 | -0.47(-0.52%) |
Jun 17, 2020 | 90.70 | 91.27 | 89.66 | 89.99 | 310,813 | -1.00(-1.10%) |
Jun 16, 2020 | 91.74 | 93.47 | 90.24 | 90.99 | 450,064 | +3.04(+3.45%) |
Jun 15, 2020 | 84.25 | 88.77 | 84.25 | 87.95 | 538,699 | +0.62(+0.71%) |
Jun 12, 2020 | 88.43 | 90.19 | 85.55 | 87.33 | 524,546 | +1.37(+1.59%) |
Jun 11, 2020 | 92.10 | 92.80 | 85.75 | 85.97 | 426,547 | -9.59(-10.04%) |
Jun 10, 2020 | 94.76 | 96.86 | 94.61 | 95.56 | 677,881 | +0.80(+0.84%) |
Jun 09, 2020 | 93.96 | 94.92 | 92.63 | 94.76 | 457,805 | -0.99(-1.04%) |
Jun 08, 2020 | 96.67 | 97.78 | 95.11 | 95.75 | 348,532 | +0.20(+0.21%) |
Jun 05, 2020 | 97.29 | 99.18 | 95.43 | 95.56 | 487,215 | +0.77(+0.81%) |
Jun 04, 2020 | 93.36 | 94.85 | 92.51 | 94.79 | 474,605 | +0.89(+0.95%) |
Jun 03, 2020 | 93.52 | 95.96 | 93.20 | 93.90 | 938,950 | +1.51(+1.63%) |
Jun 02, 2020 | 93.09 | 93.09 | 91.63 | 92.39 | 413,763 | +0.54(+0.59%) |
Jun 01, 2020 | 91.25 | 92.26 | 90.37 | 91.84 | 423,853 | +0.90(+0.99%) |
May 29, 2020 | 90.89 | 91.18 | 88.77 | 90.94 | 578,622 | -0.64(-0.70%) |
May 28, 2020 | 93.11 | 93.11 | 90.76 | 91.58 | 442,597 | -0.42(-0.45%) |
May 27, 2020 | 89.37 | 92.11 | 88.86 | 92.00 | 539,739 | +4.29(+4.90%) |
May 26, 2020 | 88.51 | 89.07 | 87.26 | 87.70 | 301,093 | +2.50(+2.93%) |
May 22, 2020 | 85.08 | 85.67 | 83.47 | 85.21 | 160,577 | +0.17(+0.20%) |
May 21, 2020 | 84.97 | 86.19 | 84.81 | 85.04 | 393,649 | -0.02(-0.02%) |
May 20, 2020 | 85.59 | 86.88 | 84.79 | 85.06 | 443,387 | -0.11(-0.13%) |
May 19, 2020 | 86.52 | 87.83 | 85.07 | 85.17 | 354,256 | -1.91(-2.19%) |
May 18, 2020 | 85.07 | 87.60 | 84.37 | 87.08 | 478,110 | +5.52(+6.76%) |
May 15, 2020 | 79.34 | 81.82 | 78.06 | 81.56 | 329,527 | +1.88(+2.36%) |
May 14, 2020 | 75.84 | 79.87 | 74.72 | 79.68 | 424,460 | +2.34(+3.02%) |
May 13, 2020 | 78.38 | 80.12 | 76.87 | 77.34 | 494,162 | -3.70(-4.56%) |
May 12, 2020 | 85.32 | 85.32 | 81.04 | 81.04 | 460,773 | -4.04(-4.75%) |
May 11, 2020 | 84.23 | 85.64 | 83.30 | 85.09 | 606,341 | -1.43(-1.66%) |
May 08, 2020 | 84.46 | 86.71 | 84.23 | 86.52 | 494,612 | +3.75(+4.52%) |
May 07, 2020 | 82.38 | 84.05 | 82.38 | 82.78 | 309,298 | +2.08(+2.57%) |
May 06, 2020 | 81.75 | 82.20 | 79.86 | 80.70 | 384,564 | -0.43(-0.53%) |
May 05, 2020 | 82.83 | 83.75 | 81.05 | 81.13 | 426,466 | -0.29(-0.35%) |
May 04, 2020 | 81.09 | 82.38 | 80.31 | 81.42 | 427,667 | -0.34(-0.41%) |
May 01, 2020 | 81.48 | 84.22 | 80.77 | 81.75 | 414,109 | -1.70(-2.04%) |
Apr 30, 2020 | 87.06 | 87.63 | 83.18 | 83.46 | 925,666 | -4.99(-5.65%) |
Apr 29, 2020 | 84.96 | 89.70 | 84.96 | 88.45 | 436,478 | +5.11(+6.13%) |
Apr 28, 2020 | 84.90 | 85.71 | 82.18 | 83.34 | 475,320 | -0.71(-0.84%) |
Apr 27, 2020 | 81.74 | 84.93 | 80.49 | 84.05 | 396,303 | +2.89(+3.56%) |
Apr 24, 2020 | 82.90 | 82.90 | 79.84 | 81.16 | 560,840 | +1.13(+1.41%) |
Apr 23, 2020 | 79.31 | 84.29 | 79.20 | 80.04 | 574,843 | +1.94(+2.48%) |
Apr 22, 2020 | 79.45 | 80.12 | 77.00 | 78.10 | 562,101 | +0.32(+0.41%) |
Apr 21, 2020 | 77.00 | 78.92 | 76.26 | 77.78 | 394,807 | -1.44(-1.82%) |
Apr 20, 2020 | 79.62 | 81.81 | 78.89 | 79.23 | 424,980 | -2.82(-3.44%) |
Apr 17, 2020 | 79.48 | 82.42 | 79.48 | 82.05 | 483,986 | +5.00(+6.49%) |
Apr 16, 2020 | 77.48 | 77.94 | 74.59 | 77.05 | 1,077,784 | -0.20(-0.27%) |
Apr 15, 2020 | 79.26 | 79.93 | 76.50 | 77.25 | 624,608 | -5.40(-6.54%) |
Apr 14, 2020 | 83.32 | 84.70 | 81.39 | 82.65 | 325,978 | +1.42(+1.74%) |
Apr 13, 2020 | 83.18 | 83.85 | 80.88 | 81.24 | 368,461 | -2.46(-2.94%) |
Apr 09, 2020 | 83.85 | 86.27 | 82.92 | 83.70 | 437,938 | +1.98(+2.43%) |
Apr 08, 2020 | 80.39 | 83.56 | 78.54 | 81.71 | 372,588 | +2.36(+2.97%) |
Apr 07, 2020 | 81.27 | 82.84 | 79.33 | 79.36 | 411,861 | +0.80(+1.02%) |
Apr 06, 2020 | 78.02 | 79.25 | 77.43 | 78.56 | 1,183,498 | +4.25(+5.72%) |
Apr 03, 2020 | 76.52 | 78.18 | 72.88 | 74.31 | 454,468 | -3.51(-4.51%) |
Apr 02, 2020 | 77.82 | 79.50 | 74.54 | 77.82 | 549,687 | +0.37(+0.48%) |