Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 89.05 | 92.66 | 88.96 | 91.72 | 1,161,844 | +1.46(+1.61%) |
Jun 29, 2020 | 90.16 | 91.74 | 89.07 | 90.26 | 743,097 | +1.64(+1.85%) |
Jun 26, 2020 | 90.59 | 91.08 | 87.05 | 88.62 | 1,624,445 | -4.13(-4.45%) |
Jun 25, 2020 | 89.98 | 93.07 | 89.56 | 92.75 | 895,010 | +1.96(+2.16%) |
Jun 24, 2020 | 93.80 | 94.39 | 90.36 | 90.79 | 810,440 | -4.90(-5.12%) |
Jun 23, 2020 | 97.64 | 99.03 | 95.52 | 95.69 | 698,969 | -0.04(-0.04%) |
Jun 22, 2020 | 96.48 | 97.71 | 95.47 | 95.72 | 1,096,821 | -2.24(-2.29%) |
Jun 19, 2020 | 99.09 | 99.37 | 94.88 | 97.96 | 3,936,871 | +0.53(+0.54%) |
Jun 18, 2020 | 95.69 | 99.42 | 95.38 | 97.43 | 875,203 | +0.34(+0.35%) |
Jun 17, 2020 | 99.91 | 100.38 | 96.74 | 97.10 | 910,492 | -2.81(-2.82%) |
Jun 16, 2020 | 102.46 | 102.46 | 97.46 | 99.91 | 1,185,726 | +2.24(+2.29%) |
Jun 15, 2020 | 90.38 | 98.19 | 90.10 | 97.67 | 1,446,052 | +1.55(+1.62%) |
Jun 12, 2020 | 99.78 | 99.78 | 93.37 | 96.12 | 1,222,245 | +2.36(+2.52%) |
Jun 11, 2020 | 96.04 | 99.47 | 93.39 | 93.75 | 1,411,775 | -9.24(-8.97%) |
Jun 10, 2020 | 107.40 | 107.62 | 102.95 | 102.99 | 1,129,058 | -6.30(-5.76%) |
Jun 09, 2020 | 107.35 | 110.27 | 106.20 | 109.29 | 891,492 | -3.10(-2.76%) |
Jun 08, 2020 | 111.40 | 112.83 | 109.58 | 112.39 | 1,150,255 | +3.62(+3.33%) |
Jun 05, 2020 | 113.79 | 114.80 | 107.43 | 108.77 | 1,676,704 | +4.76(+4.58%) |
Jun 04, 2020 | 99.75 | 104.44 | 99.06 | 104.00 | 1,238,708 | +3.63(+3.62%) |
Jun 03, 2020 | 96.97 | 101.16 | 96.15 | 100.37 | 1,265,385 | +6.86(+7.34%) |
Jun 02, 2020 | 97.28 | 97.28 | 92.62 | 93.51 | 1,342,336 | -2.23(-2.33%) |
Jun 01, 2020 | 93.73 | 96.10 | 92.94 | 95.74 | 901,485 | +2.53(+2.72%) |
May 29, 2020 | 93.30 | 94.79 | 92.23 | 93.21 | 1,114,666 | -2.04(-2.14%) |
May 28, 2020 | 100.22 | 100.22 | 94.49 | 95.25 | 1,062,082 | -3.34(-3.39%) |
May 27, 2020 | 100.59 | 101.45 | 95.91 | 98.59 | 1,613,833 | +4.40(+4.67%) |
May 26, 2020 | 89.94 | 95.46 | 89.27 | 94.19 | 1,452,107 | +8.58(+10.03%) |
May 22, 2020 | 85.12 | 85.79 | 82.88 | 85.60 | 1,119,838 | +1.10(+1.30%) |
May 21, 2020 | 83.41 | 86.11 | 83.34 | 84.50 | 1,242,551 | +0.57(+0.68%) |
May 20, 2020 | 81.29 | 84.09 | 81.21 | 83.94 | 1,266,669 | +4.00(+5.00%) |
May 19, 2020 | 83.45 | 83.45 | 79.76 | 79.94 | 1,204,714 | -4.38(-5.19%) |
May 18, 2020 | 81.49 | 84.84 | 81.25 | 84.31 | 1,161,846 | +6.49(+8.34%) |
May 15, 2020 | 79.66 | 81.02 | 77.34 | 77.82 | 986,658 | -2.85(-3.53%) |
May 14, 2020 | 76.21 | 81.65 | 74.30 | 80.67 | 1,323,232 | +2.53(+3.24%) |
May 13, 2020 | 82.52 | 82.86 | 77.63 | 78.14 | 1,111,288 | -5.09(-6.12%) |
May 12, 2020 | 87.39 | 87.93 | 83.19 | 83.23 | 1,207,915 | -3.52(-4.06%) |
May 11, 2020 | 89.94 | 89.94 | 86.37 | 86.75 | 1,028,074 | -4.83(-5.27%) |
May 08, 2020 | 91.42 | 92.73 | 89.98 | 91.58 | 594,789 | +2.84(+3.20%) |
May 07, 2020 | 88.75 | 91.97 | 88.42 | 88.74 | 685,489 | +1.31(+1.50%) |
May 06, 2020 | 91.09 | 91.21 | 86.81 | 87.43 | 667,609 | -2.20(-2.46%) |
May 05, 2020 | 93.33 | 94.35 | 89.40 | 89.63 | 668,588 | -1.54(-1.69%) |
May 04, 2020 | 91.87 | 92.20 | 88.70 | 91.17 | 1,255,384 | -2.45(-2.61%) |
May 01, 2020 | 95.37 | 96.07 | 92.29 | 93.61 | 585,627 | -4.26(-4.35%) |
Apr 30, 2020 | 100.39 | 100.76 | 97.72 | 97.87 | 784,163 | -5.66(-5.47%) |
Apr 29, 2020 | 102.49 | 104.76 | 100.26 | 103.53 | 852,420 | +5.91(+6.06%) |
Apr 28, 2020 | 100.01 | 101.07 | 97.34 | 97.62 | 826,374 | +1.28(+1.33%) |
Apr 27, 2020 | 92.83 | 96.91 | 92.06 | 96.34 | 752,275 | +4.59(+5.01%) |
Apr 24, 2020 | 91.64 | 92.88 | 89.35 | 91.74 | 777,554 | +1.31(+1.45%) |
Apr 23, 2020 | 90.90 | 92.42 | 89.57 | 90.43 | 722,216 | -0.44(-0.48%) |
Apr 22, 2020 | 93.39 | 94.15 | 90.60 | 90.87 | 675,684 | -0.50(-0.54%) |
Apr 21, 2020 | 88.77 | 92.30 | 87.69 | 91.37 | 1,034,347 | -0.85(-0.92%) |
Apr 20, 2020 | 93.84 | 96.90 | 88.06 | 92.22 | 1,383,437 | +0.10(+0.11%) |
Apr 17, 2020 | 87.68 | 92.40 | 87.33 | 92.11 | 1,295,046 | +8.03(+9.54%) |
Apr 16, 2020 | 87.85 | 88.21 | 83.56 | 84.09 | 1,018,457 | -4.07(-4.62%) |
Apr 15, 2020 | 91.33 | 91.53 | 87.85 | 88.15 | 831,628 | -7.36(-7.71%) |
Apr 14, 2020 | 99.08 | 99.32 | 93.57 | 95.52 | 954,927 | -1.20(-1.25%) |
Apr 13, 2020 | 100.08 | 100.08 | 95.39 | 96.72 | 838,060 | -3.48(-3.48%) |
Apr 09, 2020 | 96.78 | 100.56 | 95.57 | 100.21 | 1,398,796 | +6.21(+6.61%) |
Apr 08, 2020 | 91.69 | 94.42 | 90.08 | 94.00 | 769,782 | +3.51(+3.88%) |
Apr 07, 2020 | 95.92 | 97.74 | 90.04 | 90.49 | 1,054,966 | +0.72(+0.81%) |
Apr 06, 2020 | 84.88 | 90.54 | 83.73 | 89.76 | 1,307,424 | +9.71(+12.13%) |
Apr 03, 2020 | 82.58 | 85.03 | 79.42 | 80.05 | 1,303,749 | -3.55(-4.25%) |
Apr 02, 2020 | 82.64 | 87.61 | 82.19 | 83.61 | 908,609 | -0.10(-0.13%) |