Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 92.84 | 94.90 | 92.57 | 94.40 | 9,734,989 | +1.58(+1.71%) |
Jun 29, 2020 | 92.71 | 92.98 | 91.99 | 92.81 | 7,940,413 | +0.83(+0.90%) |
Jun 26, 2020 | 92.94 | 93.18 | 91.54 | 91.98 | 17,631,134 | -1.13(-1.22%) |
Jun 25, 2020 | 92.12 | 93.23 | 91.35 | 93.11 | 11,137,904 | +0.91(+0.98%) |
Jun 24, 2020 | 93.97 | 94.16 | 91.54 | 92.21 | 16,684,200 | -2.47(-2.61%) |
Jun 23, 2020 | 94.92 | 95.49 | 94.50 | 94.68 | 5,692,640 | +0.41(+0.43%) |
Jun 22, 2020 | 94.24 | 94.41 | 93.30 | 94.27 | 7,303,316 | -0.36(-0.38%) |
Jun 19, 2020 | 94.81 | 95.19 | 93.66 | 94.64 | 12,963,529 | +0.90(+0.96%) |
Jun 18, 2020 | 93.52 | 93.95 | 93.14 | 93.73 | 7,574,866 | -0.32(-0.34%) |
Jun 17, 2020 | 94.62 | 94.79 | 93.73 | 94.05 | 9,673,278 | -0.09(-0.10%) |
Jun 16, 2020 | 94.04 | 94.75 | 92.60 | 94.15 | 14,130,261 | +2.26(+2.46%) |
Jun 15, 2020 | 90.31 | 92.41 | 89.63 | 91.88 | 15,459,975 | +0.21(+0.23%) |
Jun 12, 2020 | 92.99 | 93.29 | 90.10 | 91.68 | 20,650,154 | +0.59(+0.65%) |
Jun 11, 2020 | 95.61 | 95.79 | 90.77 | 91.09 | 42,117,344 | -5.36(-5.56%) |
Jun 10, 2020 | 96.92 | 97.24 | 96.03 | 96.45 | 11,199,230 | -0.15(-0.16%) |
Jun 09, 2020 | 97.42 | 97.90 | 96.49 | 96.60 | 11,041,067 | -1.01(-1.04%) |
Jun 08, 2020 | 96.56 | 97.65 | 96.33 | 97.61 | 8,717,431 | +0.67(+0.69%) |
Jun 05, 2020 | 96.01 | 97.72 | 95.51 | 96.95 | 15,521,550 | +1.54(+1.61%) |
Jun 04, 2020 | 95.59 | 96.25 | 94.80 | 95.41 | 11,547,529 | -0.76(-0.79%) |
Jun 03, 2020 | 96.64 | 96.73 | 95.76 | 96.17 | 10,668,264 | -0.19(-0.19%) |
Jun 02, 2020 | 95.84 | 96.40 | 95.27 | 96.36 | 14,012,568 | +0.55(+0.58%) |
Jun 01, 2020 | 96.15 | 96.26 | 95.20 | 95.80 | 8,981,290 | -0.96(-0.99%) |
May 29, 2020 | 96.02 | 96.97 | 94.58 | 96.76 | 20,288,084 | +1.16(+1.21%) |
May 28, 2020 | 95.14 | 96.56 | 95.12 | 95.60 | 12,464,003 | +1.23(+1.30%) |
May 27, 2020 | 93.54 | 94.37 | 92.12 | 94.37 | 16,555,800 | +0.97(+1.04%) |
May 26, 2020 | 95.05 | 95.13 | 93.26 | 93.41 | 11,528,416 | -0.17(-0.18%) |
May 22, 2020 | 93.39 | 93.65 | 92.90 | 93.58 | 10,894,266 | +0.20(+0.21%) |
May 21, 2020 | 93.81 | 93.87 | 92.83 | 93.38 | 13,043,696 | -0.70(-0.74%) |
May 20, 2020 | 94.67 | 95.03 | 93.86 | 94.07 | 10,707,936 | +0.11(+0.12%) |
May 19, 2020 | 94.81 | 95.29 | 93.95 | 93.96 | 11,243,708 | -1.15(-1.20%) |
May 18, 2020 | 96.09 | 96.53 | 95.05 | 95.11 | 11,239,453 | +0.78(+0.83%) |
May 15, 2020 | 93.27 | 94.41 | 93.06 | 94.33 | 16,150,090 | +0.79(+0.84%) |
May 14, 2020 | 91.67 | 93.58 | 91.65 | 93.54 | 12,797,256 | +1.01(+1.10%) |
May 13, 2020 | 93.42 | 94.13 | 91.78 | 92.52 | 13,485,354 | -1.01(-1.08%) |
May 12, 2020 | 95.54 | 95.62 | 93.53 | 93.54 | 19,663,802 | -1.45(-1.52%) |
May 11, 2020 | 92.99 | 95.23 | 92.99 | 94.98 | 16,091,584 | +1.61(+1.72%) |
May 08, 2020 | 93.89 | 93.93 | 93.09 | 93.38 | 11,044,693 | +0.48(+0.52%) |
May 07, 2020 | 93.86 | 93.87 | 92.78 | 92.90 | 10,064,654 | -0.01(-0.01%) |
May 06, 2020 | 94.33 | 94.39 | 92.86 | 92.91 | 10,104,118 | -0.93(-0.99%) |
May 05, 2020 | 92.65 | 94.51 | 92.42 | 93.84 | 12,241,105 | +1.99(+2.17%) |
May 04, 2020 | 91.61 | 92.05 | 91.01 | 91.85 | 9,572,107 | -0.05(-0.05%) |
May 01, 2020 | 92.61 | 92.78 | 91.07 | 91.89 | 10,754,484 | -1.78(-1.91%) |
Apr 30, 2020 | 93.71 | 94.29 | 93.19 | 93.68 | 13,593,557 | -0.43(-0.46%) |
Apr 29, 2020 | 94.93 | 94.93 | 93.50 | 94.11 | 10,577,013 | +0.62(+0.66%) |
Apr 28, 2020 | 96.05 | 96.05 | 93.38 | 93.49 | 12,261,648 | -1.93(-2.02%) |
Apr 27, 2020 | 94.86 | 95.82 | 94.71 | 95.42 | 8,540,308 | +1.21(+1.29%) |
Apr 24, 2020 | 93.52 | 94.39 | 92.94 | 94.20 | 8,360,837 | +1.25(+1.34%) |
Apr 23, 2020 | 92.94 | 94.39 | 92.75 | 92.96 | 17,047,168 | +0.51(+0.55%) |
Apr 22, 2020 | 92.38 | 93.02 | 91.81 | 92.45 | 12,769,230 | +1.39(+1.53%) |
Apr 21, 2020 | 92.31 | 92.83 | 90.76 | 91.06 | 9,891,569 | -2.86(-3.04%) |
Apr 20, 2020 | 93.76 | 95.26 | 93.66 | 93.91 | 11,240,132 | -0.75(-0.79%) |
Apr 17, 2020 | 94.99 | 94.99 | 93.36 | 94.66 | 12,247,798 | +1.93(+2.08%) |
Apr 16, 2020 | 91.43 | 92.96 | 91.14 | 92.74 | 12,061,430 | +1.98(+2.18%) |
Apr 15, 2020 | 90.02 | 91.29 | 89.50 | 90.76 | 11,730,932 | -0.47(-0.51%) |
Apr 14, 2020 | 90.02 | 91.56 | 89.71 | 91.23 | 13,658,529 | +2.93(+3.32%) |
Apr 13, 2020 | 88.76 | 89.07 | 87.04 | 88.30 | 10,224,452 | -0.78(-0.88%) |
Apr 09, 2020 | 89.40 | 89.56 | 88.27 | 89.08 | 13,821,809 | +0.49(+0.55%) |
Apr 08, 2020 | 85.82 | 89.10 | 84.75 | 88.59 | 34,731,796 | +3.50(+4.12%) |
Apr 07, 2020 | 87.97 | 88.13 | 85.00 | 85.08 | 17,777,986 | -0.70(-0.82%) |
Apr 06, 2020 | 84.11 | 86.28 | 83.73 | 85.79 | 14,342,695 | +4.27(+5.24%) |
Apr 03, 2020 | 81.99 | 82.77 | 80.59 | 81.51 | 13,769,857 | -0.74(-0.90%) |
Apr 02, 2020 | 79.64 | 82.44 | 78.84 | 82.26 | 14,465,780 | +2.22(+2.77%) |