Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 84.20 | 85.06 | 84.08 | 84.76 | 14,372 | +0.40(+0.47%) |
Jun 29, 2020 | 83.12 | 84.37 | 82.50 | 84.37 | 29,000 | +1.78(+2.16%) |
Jun 26, 2020 | 83.11 | 83.94 | 82.11 | 82.58 | 15,665 | -0.71(-0.85%) |
Jun 25, 2020 | 82.95 | 83.29 | 82.24 | 83.29 | 25,636 | -0.88(-1.04%) |
Jun 24, 2020 | 84.31 | 84.47 | 83.12 | 84.17 | 52,305 | -0.78(-0.92%) |
Jun 23, 2020 | 86.39 | 86.39 | 84.75 | 84.95 | 9,415 | -0.82(-0.96%) |
Jun 22, 2020 | 84.82 | 86.18 | 84.29 | 85.77 | 17,257 | +0.89(+1.04%) |
Jun 19, 2020 | 87.86 | 88.28 | 84.89 | 84.89 | 17,753 | -2.33(-2.67%) |
Jun 18, 2020 | 86.76 | 87.32 | 86.47 | 87.21 | 10,457 | -0.10(-0.12%) |
Jun 17, 2020 | 87.70 | 87.79 | 86.37 | 87.31 | 33,161 | -0.07(-0.08%) |
Jun 16, 2020 | 88.89 | 89.69 | 87.38 | 87.38 | 14,820 | +0.52(+0.60%) |
Jun 15, 2020 | 84.57 | 87.52 | 83.98 | 86.86 | 10,371 | +0.55(+0.63%) |
Jun 12, 2020 | 88.00 | 88.00 | 85.33 | 86.32 | 37,346 | +0.12(+0.14%) |
Jun 11, 2020 | 88.04 | 88.13 | 85.61 | 86.20 | 25,454 | -3.94(-4.38%) |
Jun 10, 2020 | 90.95 | 91.13 | 89.91 | 90.14 | 19,080 | -0.76(-0.83%) |
Jun 09, 2020 | 92.71 | 92.71 | 90.26 | 90.90 | 29,495 | -2.37(-2.55%) |
Jun 08, 2020 | 91.09 | 93.27 | 91.09 | 93.27 | 12,484 | +2.48(+2.73%) |
Jun 05, 2020 | 90.53 | 92.38 | 90.53 | 90.80 | 13,639 | +1.52(+1.71%) |
Jun 04, 2020 | 90.57 | 90.57 | 88.34 | 89.27 | 17,021 | -1.57(-1.73%) |
Jun 03, 2020 | 90.00 | 91.32 | 90.00 | 90.84 | 87,440 | +1.21(+1.35%) |
Jun 02, 2020 | 89.21 | 89.63 | 88.69 | 89.63 | 27,191 | +0.79(+0.88%) |
Jun 01, 2020 | 88.28 | 89.38 | 87.79 | 88.85 | 83,826 | +0.73(+0.82%) |
May 29, 2020 | 86.99 | 88.16 | 86.78 | 88.12 | 17,212 | +0.42(+0.48%) |
May 28, 2020 | 86.47 | 87.79 | 86.34 | 87.70 | 16,246 | +2.57(+3.02%) |
May 27, 2020 | 85.94 | 85.94 | 84.12 | 85.13 | 91,910 | +0.73(+0.86%) |
May 26, 2020 | 85.27 | 86.01 | 84.39 | 84.41 | 108,235 | +0.72(+0.86%) |
May 22, 2020 | 82.79 | 83.68 | 82.79 | 83.68 | 10,392 | +0.68(+0.82%) |
May 21, 2020 | 83.80 | 84.17 | 82.96 | 83.00 | 9,911 | -0.71(-0.85%) |
May 20, 2020 | 84.54 | 84.69 | 83.54 | 83.71 | 8,414 | +0.14(+0.17%) |
May 19, 2020 | 84.36 | 84.43 | 83.57 | 83.57 | 10,762 | -1.16(-1.37%) |
May 18, 2020 | 83.02 | 85.23 | 83.02 | 84.73 | 29,562 | +3.83(+4.74%) |
May 15, 2020 | 81.01 | 81.03 | 79.65 | 80.89 | 93,746 | -0.78(-0.96%) |
May 14, 2020 | 80.22 | 81.89 | 78.99 | 81.68 | 16,344 | +0.82(+1.01%) |
May 13, 2020 | 81.46 | 81.46 | 80.20 | 80.86 | 22,331 | -1.42(-1.72%) |
May 12, 2020 | 83.21 | 83.21 | 81.99 | 82.28 | 44,401 | -0.79(-0.95%) |
May 11, 2020 | 82.90 | 83.27 | 81.54 | 83.07 | 11,469 | -0.46(-0.55%) |
May 08, 2020 | 82.72 | 83.70 | 82.72 | 83.53 | 31,934 | +1.86(+2.28%) |
May 07, 2020 | 82.16 | 82.98 | 81.66 | 81.66 | 14,975 | +0.38(+0.47%) |
May 06, 2020 | 84.63 | 84.63 | 81.26 | 81.28 | 66,622 | -3.17(-3.75%) |
May 05, 2020 | 84.08 | 85.17 | 84.08 | 84.45 | 28,279 | +0.93(+1.12%) |
May 04, 2020 | 82.72 | 83.76 | 82.22 | 83.52 | 66,555 | +0.53(+0.64%) |
May 01, 2020 | 84.29 | 84.29 | 82.77 | 82.99 | 176,883 | -2.48(-2.91%) |
Apr 30, 2020 | 87.19 | 87.19 | 84.65 | 85.47 | 20,593 | -2.04(-2.33%) |
Apr 29, 2020 | 89.69 | 89.69 | 87.40 | 87.52 | 12,801 | -0.39(-0.44%) |
Apr 28, 2020 | 88.36 | 89.61 | 87.72 | 87.91 | 6,757 | +0.45(+0.51%) |
Apr 27, 2020 | 86.83 | 87.77 | 86.83 | 87.46 | 36,090 | +1.21(+1.41%) |
Apr 24, 2020 | 85.97 | 86.25 | 84.83 | 86.25 | 12,124 | +0.60(+0.70%) |
Apr 23, 2020 | 87.36 | 87.36 | 85.52 | 85.65 | 5,383 | -1.34(-1.54%) |
Apr 22, 2020 | 86.54 | 87.29 | 86.33 | 86.98 | 5,389 | +2.08(+2.45%) |
Apr 21, 2020 | 84.94 | 85.46 | 84.04 | 84.90 | 13,365 | -1.38(-1.60%) |
Apr 20, 2020 | 88.43 | 88.77 | 86.02 | 86.28 | 49,498 | -3.57(-3.98%) |
Apr 17, 2020 | 89.44 | 90.18 | 87.81 | 89.86 | 23,707 | +2.61(+3.00%) |
Apr 16, 2020 | 86.93 | 87.76 | 86.59 | 87.24 | 13,330 | +0.41(+0.48%) |
Apr 15, 2020 | 87.79 | 88.02 | 86.72 | 86.83 | 16,134 | -3.18(-3.53%) |
Apr 14, 2020 | 89.79 | 90.00 | 88.51 | 90.00 | 21,696 | +2.28(+2.60%) |
Apr 13, 2020 | 89.93 | 89.93 | 86.81 | 87.72 | 28,602 | -2.69(-2.97%) |
Apr 09, 2020 | 87.86 | 91.80 | 87.86 | 90.41 | 111,824 | +4.11(+4.76%) |
Apr 08, 2020 | 81.83 | 87.04 | 81.50 | 86.30 | 24,082 | +4.62(+5.65%) |
Apr 07, 2020 | 85.13 | 85.13 | 81.68 | 81.68 | 14,650 | -1.03(-1.25%) |
Apr 06, 2020 | 78.57 | 83.24 | 78.57 | 82.71 | 26,841 | +6.47(+8.48%) |
Apr 03, 2020 | 78.34 | 79.29 | 75.94 | 76.25 | 20,459 | -3.62(-4.54%) |
Apr 02, 2020 | 76.48 | 79.98 | 76.48 | 79.87 | 14,027 | +2.73(+3.54%) |