Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 89.41 | 91.09 | 89.21 | 90.43 | 1,020,377 | +1.09(+1.22%) |
Jun 29, 2020 | 89.09 | 89.50 | 87.89 | 89.34 | 799,431 | +0.84(+0.94%) |
Jun 26, 2020 | 88.22 | 89.26 | 87.27 | 88.50 | 2,253,735 | +0.35(+0.40%) |
Jun 25, 2020 | 89.41 | 89.61 | 86.54 | 88.15 | 1,233,228 | -1.72(-1.91%) |
Jun 24, 2020 | 89.01 | 89.94 | 88.13 | 89.86 | 1,705,860 | +0.11(+0.12%) |
Jun 23, 2020 | 91.95 | 92.19 | 89.44 | 89.76 | 1,145,312 | -1.16(-1.28%) |
Jun 22, 2020 | 90.03 | 91.33 | 89.36 | 90.92 | 738,233 | +0.36(+0.40%) |
Jun 19, 2020 | 93.51 | 93.81 | 90.34 | 90.56 | 2,268,491 | -1.57(-1.71%) |
Jun 18, 2020 | 91.11 | 92.81 | 91.11 | 92.13 | 621,567 | +0.25(+0.27%) |
Jun 17, 2020 | 93.07 | 93.34 | 91.29 | 91.88 | 627,607 | -0.98(-1.06%) |
Jun 16, 2020 | 94.14 | 95.19 | 92.24 | 92.86 | 1,328,852 | +1.07(+1.17%) |
Jun 15, 2020 | 89.21 | 92.40 | 88.74 | 91.79 | 1,696,183 | +0.59(+0.65%) |
Jun 12, 2020 | 92.36 | 92.36 | 89.87 | 91.20 | 1,041,964 | +1.05(+1.17%) |
Jun 11, 2020 | 92.63 | 93.17 | 89.29 | 90.15 | 1,182,190 | -4.06(-4.31%) |
Jun 10, 2020 | 94.41 | 95.50 | 93.86 | 94.21 | 627,819 | -0.53(-0.56%) |
Jun 09, 2020 | 95.56 | 95.56 | 93.46 | 94.73 | 692,383 | -1.55(-1.61%) |
Jun 08, 2020 | 94.80 | 96.70 | 93.79 | 96.28 | 923,045 | +1.36(+1.43%) |
Jun 05, 2020 | 95.17 | 95.96 | 94.42 | 94.92 | 1,532,332 | +0.28(+0.30%) |
Jun 04, 2020 | 94.41 | 95.00 | 92.48 | 94.64 | 2,066,380 | -0.49(-0.52%) |
Jun 03, 2020 | 94.15 | 96.05 | 93.82 | 95.13 | 864,998 | +1.37(+1.46%) |
Jun 02, 2020 | 94.15 | 94.24 | 92.92 | 93.76 | 791,664 | +0.27(+0.29%) |
Jun 01, 2020 | 93.71 | 94.32 | 92.69 | 93.49 | 948,499 | +0.15(+0.17%) |
May 29, 2020 | 91.71 | 94.43 | 91.33 | 93.33 | 3,966,556 | +1.00(+1.08%) |
May 28, 2020 | 91.63 | 93.15 | 91.49 | 92.33 | 892,599 | +2.27(+2.52%) |
May 27, 2020 | 90.29 | 90.46 | 88.14 | 90.06 | 850,127 | +1.43(+1.62%) |
May 26, 2020 | 90.42 | 91.16 | 88.44 | 88.63 | 673,769 | -0.66(-0.74%) |
May 22, 2020 | 88.45 | 89.34 | 88.35 | 89.29 | 663,588 | +1.02(+1.16%) |
May 21, 2020 | 89.39 | 90.31 | 88.19 | 88.27 | 711,451 | -1.47(-1.64%) |
May 20, 2020 | 88.30 | 90.57 | 88.00 | 89.74 | 1,250,229 | +2.81(+3.23%) |
May 19, 2020 | 88.30 | 89.87 | 86.88 | 86.94 | 885,065 | -2.00(-2.25%) |
May 18, 2020 | 88.91 | 89.61 | 87.87 | 88.94 | 878,613 | +3.08(+3.59%) |
May 15, 2020 | 84.98 | 86.44 | 82.40 | 85.86 | 3,507,384 | +0.20(+0.23%) |
May 14, 2020 | 86.05 | 86.46 | 83.51 | 85.66 | 1,098,170 | -1.40(-1.61%) |
May 13, 2020 | 86.56 | 87.23 | 85.68 | 87.06 | 958,315 | +0.06(+0.07%) |
May 12, 2020 | 87.60 | 88.02 | 86.58 | 87.00 | 1,053,502 | -0.37(-0.42%) |
May 11, 2020 | 87.21 | 88.17 | 85.44 | 87.37 | 1,464,057 | -0.50(-0.57%) |
May 08, 2020 | 87.92 | 88.35 | 86.81 | 87.86 | 961,725 | +0.86(+0.99%) |
May 07, 2020 | 88.59 | 91.44 | 86.75 | 87.01 | 1,239,544 | -0.15(-0.18%) |
May 06, 2020 | 92.22 | 92.22 | 86.75 | 87.16 | 1,243,208 | -4.71(-5.13%) |
May 05, 2020 | 91.76 | 92.94 | 91.28 | 91.87 | 1,055,473 | +0.92(+1.01%) |
May 04, 2020 | 89.98 | 91.16 | 89.07 | 90.95 | 980,612 | +0.59(+0.65%) |
May 01, 2020 | 91.28 | 91.28 | 89.21 | 90.37 | 694,431 | -1.69(-1.83%) |
Apr 30, 2020 | 94.31 | 94.78 | 91.43 | 92.05 | 1,464,607 | -2.61(-2.76%) |
Apr 29, 2020 | 98.63 | 98.63 | 94.11 | 94.66 | 814,536 | -2.07(-2.14%) |
Apr 28, 2020 | 96.38 | 97.43 | 94.81 | 96.73 | 1,016,236 | +1.44(+1.52%) |
Apr 27, 2020 | 94.84 | 95.78 | 93.65 | 95.29 | 809,189 | +1.03(+1.09%) |
Apr 24, 2020 | 92.66 | 94.54 | 91.32 | 94.26 | 976,679 | +2.78(+3.04%) |
Apr 23, 2020 | 93.15 | 93.23 | 90.65 | 91.48 | 969,479 | -0.89(-0.97%) |
Apr 22, 2020 | 92.77 | 93.21 | 91.54 | 92.37 | 569,658 | +1.38(+1.52%) |
Apr 21, 2020 | 90.79 | 93.24 | 90.54 | 90.99 | 636,896 | -1.57(-1.70%) |
Apr 20, 2020 | 98.30 | 98.77 | 92.19 | 92.56 | 847,134 | -7.38(-7.38%) |
Apr 17, 2020 | 96.28 | 100.51 | 95.45 | 99.93 | 1,175,405 | +5.06(+5.34%) |
Apr 16, 2020 | 96.27 | 96.87 | 93.57 | 94.87 | 689,028 | -1.14(-1.18%) |
Apr 15, 2020 | 95.88 | 97.15 | 95.15 | 96.01 | 907,731 | -1.59(-1.63%) |
Apr 14, 2020 | 95.40 | 98.08 | 94.22 | 97.60 | 876,345 | +4.37(+4.69%) |
Apr 13, 2020 | 93.91 | 94.61 | 91.90 | 93.23 | 708,568 | -1.74(-1.83%) |
Apr 09, 2020 | 93.85 | 97.87 | 93.35 | 94.97 | 1,399,940 | +2.30(+2.48%) |
Apr 08, 2020 | 89.64 | 93.36 | 88.26 | 92.67 | 910,597 | +3.82(+4.30%) |
Apr 07, 2020 | 95.66 | 95.66 | 88.54 | 88.85 | 1,201,874 | -4.70(-5.03%) |
Apr 06, 2020 | 88.31 | 94.74 | 88.11 | 93.55 | 880,507 | +8.55(+10.06%) |
Apr 03, 2020 | 86.59 | 87.71 | 83.97 | 85.00 | 757,904 | -2.90(-3.30%) |
Apr 02, 2020 | 84.43 | 88.99 | 84.43 | 87.90 | 626,302 | +2.46(+2.88%) |