Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 99.36 | 102.53 | 97.96 | 101.76 | 723,831 | +1.96(+1.96%) |
Jun 29, 2020 | 97.08 | 100.05 | 95.97 | 99.80 | 538,946 | +4.09(+4.27%) |
Jun 26, 2020 | 97.52 | 98.29 | 94.05 | 95.71 | 902,500 | -2.65(-2.69%) |
Jun 25, 2020 | 98.20 | 98.70 | 94.75 | 98.36 | 697,197 | -0.93(-0.94%) |
Jun 24, 2020 | 101.38 | 103.30 | 98.62 | 99.29 | 1,154,064 | -4.59(-4.42%) |
Jun 23, 2020 | 94.50 | 104.39 | 94.41 | 103.88 | 3,398,051 | +11.66(+12.64%) |
Jun 22, 2020 | 92.00 | 93.17 | 89.89 | 92.22 | 461,582 | -0.85(-0.91%) |
Jun 19, 2020 | 96.97 | 96.97 | 92.96 | 93.07 | 1,136,400 | -1.82(-1.92%) |
Jun 18, 2020 | 94.51 | 97.35 | 93.74 | 94.89 | 461,256 | -0.46(-0.48%) |
Jun 17, 2020 | 98.17 | 99.05 | 94.92 | 95.35 | 787,643 | -2.90(-2.95%) |
Jun 16, 2020 | 103.65 | 103.82 | 96.98 | 98.25 | 849,514 | +0.53(+0.54%) |
Jun 15, 2020 | 93.20 | 98.57 | 92.49 | 97.72 | 726,528 | -0.02(-0.02%) |
Jun 12, 2020 | 98.67 | 100.98 | 94.34 | 97.74 | 687,900 | +1.77(+1.84%) |
Jun 11, 2020 | 97.49 | 100.93 | 94.75 | 95.97 | 1,004,568 | -10.08(-9.50%) |
Jun 10, 2020 | 111.14 | 112.95 | 105.94 | 106.05 | 871,874 | -6.67(-5.92%) |
Jun 09, 2020 | 111.67 | 113.60 | 109.24 | 112.72 | 711,436 | -2.97(-2.57%) |
Jun 08, 2020 | 113.32 | 116.48 | 112.30 | 115.69 | 802,547 | +7.04(+6.48%) |
Jun 05, 2020 | 115.79 | 116.96 | 107.53 | 108.65 | 1,137,800 | +0.65(+0.60%) |
Jun 04, 2020 | 103.75 | 108.65 | 102.12 | 108.00 | 1,177,467 | +3.54(+3.39%) |
Jun 03, 2020 | 98.44 | 104.67 | 98.36 | 104.46 | 848,826 | +7.46(+7.69%) |
Jun 02, 2020 | 94.01 | 97.34 | 94.01 | 97.00 | 592,473 | +3.91(+4.20%) |
Jun 01, 2020 | 93.14 | 94.56 | 92.09 | 93.09 | 563,310 | -0.11(-0.12%) |
May 29, 2020 | 92.15 | 93.73 | 90.02 | 93.20 | 1,488,100 | +0.04(+0.04%) |
May 28, 2020 | 99.40 | 99.99 | 92.72 | 93.16 | 833,526 | -6.27(-6.31%) |
May 27, 2020 | 98.56 | 99.79 | 95.43 | 99.43 | 816,283 | +5.96(+6.38%) |
May 26, 2020 | 87.97 | 94.33 | 87.30 | 93.47 | 1,077,575 | +10.16(+12.20%) |
May 22, 2020 | 84.63 | 85.17 | 81.62 | 83.31 | 361,600 | -0.83(-0.99%) |
May 21, 2020 | 81.44 | 85.58 | 81.44 | 84.14 | 500,226 | +1.11(+1.34%) |
May 20, 2020 | 83.77 | 85.48 | 81.30 | 83.03 | 483,057 | +0.59(+0.72%) |
May 19, 2020 | 85.13 | 86.55 | 82.37 | 82.44 | 662,527 | -3.53(-4.11%) |
May 18, 2020 | 81.24 | 86.87 | 80.41 | 85.97 | 803,895 | +9.39(+12.26%) |
May 15, 2020 | 74.94 | 77.59 | 74.36 | 76.58 | 563,400 | +0.62(+0.82%) |
May 14, 2020 | 72.29 | 76.56 | 69.87 | 75.96 | 754,488 | +2.02(+2.73%) |
May 13, 2020 | 76.73 | 77.61 | 72.79 | 73.94 | 874,141 | -3.88(-4.99%) |
May 12, 2020 | 81.21 | 81.81 | 77.62 | 77.82 | 651,062 | -3.08(-3.81%) |
May 11, 2020 | 83.11 | 83.34 | 79.86 | 80.90 | 715,754 | -3.96(-4.67%) |
May 08, 2020 | 82.35 | 85.42 | 81.35 | 84.86 | 672,700 | +4.49(+5.59%) |
May 07, 2020 | 79.95 | 82.45 | 79.02 | 80.37 | 607,605 | +1.39(+1.76%) |
May 06, 2020 | 81.58 | 82.56 | 78.70 | 78.98 | 741,129 | -3.45(-4.19%) |
May 05, 2020 | 86.23 | 86.28 | 79.05 | 82.43 | 1,352,197 | -2.56(-3.01%) |
May 04, 2020 | 82.58 | 86.12 | 81.55 | 84.99 | 1,001,441 | +1.61(+1.93%) |
May 01, 2020 | 85.42 | 86.55 | 82.14 | 83.38 | 486,400 | -4.34(-4.95%) |
Apr 30, 2020 | 90.64 | 90.90 | 87.59 | 87.72 | 477,083 | -5.30(-5.70%) |
Apr 29, 2020 | 90.85 | 94.63 | 90.18 | 93.02 | 844,737 | +5.51(+6.30%) |
Apr 28, 2020 | 86.52 | 88.27 | 85.58 | 87.51 | 878,818 | +3.77(+4.50%) |
Apr 27, 2020 | 80.27 | 84.41 | 79.50 | 83.74 | 953,035 | +4.78(+6.05%) |
Apr 24, 2020 | 77.79 | 80.36 | 77.13 | 78.96 | 1,091,200 | +1.64(+2.12%) |
Apr 23, 2020 | 76.13 | 78.55 | 76.02 | 77.32 | 980,820 | +2.26(+3.01%) |
Apr 22, 2020 | 75.16 | 76.15 | 73.51 | 75.06 | 570,053 | +2.01(+2.75%) |
Apr 21, 2020 | 73.50 | 75.27 | 72.51 | 73.05 | 721,446 | -3.19(-4.18%) |
Apr 20, 2020 | 75.90 | 78.49 | 74.97 | 76.24 | 590,596 | -3.36(-4.22%) |
Apr 17, 2020 | 79.17 | 80.81 | 78.39 | 79.60 | 1,212,300 | +4.86(+6.50%) |
Apr 16, 2020 | 76.54 | 76.97 | 72.38 | 74.74 | 934,009 | -4.56(-5.75%) |
Apr 15, 2020 | 77.93 | 79.87 | 76.40 | 79.30 | 579,113 | -3.44(-4.16%) |
Apr 14, 2020 | 84.91 | 85.72 | 80.72 | 82.74 | 639,082 | -0.67(-0.80%) |
Apr 13, 2020 | 87.13 | 87.13 | 81.63 | 83.41 | 516,504 | -4.60(-5.23%) |
Apr 09, 2020 | 87.26 | 90.94 | 86.25 | 88.01 | 941,100 | +2.92(+3.43%) |
Apr 08, 2020 | 80.73 | 86.09 | 78.36 | 85.09 | 1,084,053 | +3.91(+4.82%) |
Apr 07, 2020 | 80.08 | 84.67 | 76.16 | 81.18 | 1,611,886 | +7.83(+10.67%) |
Apr 06, 2020 | 65.23 | 74.17 | 65.00 | 73.35 | 1,360,559 | +11.34(+18.29%) |
Apr 03, 2020 | 64.86 | 67.06 | 60.05 | 62.01 | 1,078,200 | -2.85(-4.39%) |
Apr 02, 2020 | 68.78 | 71.93 | 63.51 | 64.86 | 1,638,953 | -2.06(-3.08%) |