Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 98.12 | 99.75 | 97.07 | 98.89 | 1,350,600 | +1.98(+2.04%) |
Jun 29, 2020 | 96.32 | 97.89 | 95.62 | 96.92 | 1,307,171 | +1.68(+1.76%) |
Jun 26, 2020 | 95.33 | 96.23 | 94.35 | 95.24 | 3,878,808 | -0.59(-0.61%) |
Jun 25, 2020 | 94.86 | 95.95 | 93.37 | 95.83 | 964,746 | +0.83(+0.87%) |
Jun 24, 2020 | 95.50 | 95.98 | 93.62 | 95.00 | 1,328,111 | -1.69(-1.75%) |
Jun 23, 2020 | 98.01 | 98.38 | 96.49 | 96.68 | 1,177,480 | +0.02(+0.02%) |
Jun 22, 2020 | 96.28 | 97.35 | 95.00 | 96.66 | 918,422 | -0.05(-0.05%) |
Jun 19, 2020 | 100.11 | 100.34 | 95.93 | 96.71 | 1,939,565 | -0.65(-0.67%) |
Jun 18, 2020 | 97.21 | 98.41 | 96.91 | 97.36 | 939,917 | -0.42(-0.43%) |
Jun 17, 2020 | 98.45 | 99.12 | 97.13 | 97.78 | 909,787 | +0.10(+0.11%) |
Jun 16, 2020 | 99.27 | 100.54 | 96.73 | 97.68 | 875,824 | +1.45(+1.51%) |
Jun 15, 2020 | 92.28 | 96.70 | 91.76 | 96.23 | 1,146,141 | +1.46(+1.54%) |
Jun 12, 2020 | 95.66 | 97.32 | 93.40 | 94.76 | 1,313,241 | +1.93(+2.08%) |
Jun 11, 2020 | 98.62 | 98.62 | 92.59 | 92.83 | 2,630,278 | -8.84(-8.69%) |
Jun 10, 2020 | 103.81 | 104.09 | 101.01 | 101.67 | 1,958,507 | -2.22(-2.14%) |
Jun 09, 2020 | 104.33 | 104.59 | 102.31 | 103.89 | 1,672,526 | -1.85(-1.75%) |
Jun 08, 2020 | 107.10 | 108.52 | 105.04 | 105.74 | 1,632,973 | -0.51(-0.48%) |
Jun 05, 2020 | 106.76 | 108.58 | 105.93 | 106.25 | 2,206,181 | +2.64(+2.55%) |
Jun 04, 2020 | 102.62 | 104.15 | 102.09 | 103.61 | 1,834,495 | -0.52(-0.50%) |
Jun 03, 2020 | 101.78 | 105.14 | 101.19 | 104.13 | 2,926,522 | +3.88(+3.87%) |
Jun 02, 2020 | 96.78 | 100.65 | 96.75 | 100.25 | 2,951,784 | +3.87(+4.01%) |
Jun 01, 2020 | 94.86 | 96.56 | 94.32 | 96.38 | 1,780,100 | +1.59(+1.67%) |
May 29, 2020 | 95.11 | 95.52 | 93.76 | 94.80 | 3,036,703 | -0.90(-0.95%) |
May 28, 2020 | 96.19 | 96.20 | 94.10 | 95.70 | 2,177,459 | +0.27(+0.28%) |
May 27, 2020 | 95.68 | 97.24 | 94.86 | 95.43 | 2,143,479 | +2.19(+2.35%) |
May 26, 2020 | 92.98 | 94.49 | 92.51 | 93.24 | 1,819,717 | +3.56(+3.97%) |
May 22, 2020 | 88.71 | 89.74 | 88.10 | 89.68 | 1,122,234 | +1.02(+1.15%) |
May 21, 2020 | 89.14 | 89.92 | 88.22 | 88.66 | 3,359,811 | -0.84(-0.94%) |
May 20, 2020 | 88.24 | 89.81 | 88.24 | 89.50 | 2,442,753 | +2.58(+2.97%) |
May 19, 2020 | 85.14 | 87.83 | 84.24 | 86.92 | 2,910,929 | +1.28(+1.49%) |
May 18, 2020 | 84.72 | 86.37 | 83.87 | 85.64 | 1,717,893 | +4.60(+5.67%) |
May 15, 2020 | 79.55 | 81.06 | 78.88 | 81.05 | 2,026,220 | +0.89(+1.11%) |
May 14, 2020 | 77.06 | 80.21 | 75.93 | 80.16 | 2,305,495 | +1.61(+2.05%) |
May 13, 2020 | 81.13 | 81.57 | 77.95 | 78.55 | 1,596,671 | -3.16(-3.87%) |
May 12, 2020 | 84.79 | 85.39 | 81.68 | 81.71 | 1,789,651 | -2.60(-3.09%) |
May 11, 2020 | 84.66 | 84.93 | 83.55 | 84.31 | 1,716,434 | -1.45(-1.70%) |
May 08, 2020 | 85.35 | 86.45 | 84.73 | 85.76 | 1,950,504 | +1.99(+2.37%) |
May 07, 2020 | 83.38 | 84.32 | 83.00 | 83.78 | 1,812,707 | +1.45(+1.76%) |
May 06, 2020 | 83.03 | 84.89 | 81.89 | 82.33 | 1,896,817 | +0.49(+0.60%) |
May 05, 2020 | 81.74 | 83.19 | 81.38 | 81.84 | 2,139,553 | +1.34(+1.66%) |
May 04, 2020 | 80.39 | 80.74 | 78.98 | 80.51 | 2,995,153 | -1.08(-1.33%) |
May 01, 2020 | 82.70 | 82.83 | 80.38 | 81.59 | 1,865,907 | -2.62(-3.12%) |
Apr 30, 2020 | 87.33 | 87.33 | 83.94 | 84.21 | 2,444,362 | -4.68(-5.27%) |
Apr 29, 2020 | 86.50 | 90.28 | 86.10 | 88.90 | 2,820,295 | +4.07(+4.80%) |
Apr 28, 2020 | 90.40 | 91.87 | 84.32 | 84.83 | 3,480,429 | -4.18(-4.70%) |
Apr 27, 2020 | 86.55 | 89.60 | 86.37 | 89.01 | 1,903,328 | +3.02(+3.52%) |
Apr 24, 2020 | 84.66 | 86.38 | 82.91 | 85.99 | 1,922,315 | +2.06(+2.45%) |
Apr 23, 2020 | 84.24 | 85.91 | 83.87 | 83.93 | 1,121,945 | +0.42(+0.50%) |
Apr 22, 2020 | 83.22 | 84.19 | 82.57 | 83.51 | 1,389,572 | +1.91(+2.34%) |
Apr 21, 2020 | 82.30 | 83.29 | 81.36 | 81.60 | 1,630,231 | -2.86(-3.39%) |
Apr 20, 2020 | 84.96 | 86.50 | 83.60 | 84.46 | 1,127,963 | -2.05(-2.37%) |
Apr 17, 2020 | 84.82 | 87.17 | 84.55 | 86.51 | 1,451,093 | +4.09(+4.96%) |
Apr 16, 2020 | 82.42 | 82.96 | 80.01 | 82.42 | 1,869,219 | +0.39(+0.47%) |
Apr 15, 2020 | 83.82 | 84.86 | 81.40 | 82.04 | 1,393,139 | -4.00(-4.64%) |
Apr 14, 2020 | 88.91 | 88.91 | 85.51 | 86.03 | 2,114,973 | -0.83(-0.95%) |
Apr 13, 2020 | 88.93 | 89.93 | 86.24 | 86.86 | 1,679,764 | -3.24(-3.59%) |
Apr 09, 2020 | 87.82 | 91.61 | 87.34 | 90.09 | 2,356,220 | +3.54(+4.09%) |
Apr 08, 2020 | 85.29 | 87.25 | 84.44 | 86.55 | 1,857,745 | +2.10(+2.48%) |
Apr 07, 2020 | 82.60 | 86.48 | 82.60 | 84.46 | 2,281,651 | +4.14(+5.15%) |
Apr 06, 2020 | 78.24 | 81.29 | 77.88 | 80.32 | 3,074,027 | +5.75(+7.71%) |
Apr 03, 2020 | 74.53 | 75.73 | 74.33 | 74.57 | 2,612,054 | -0.28(-0.37%) |
Apr 02, 2020 | 73.79 | 76.32 | 72.33 | 74.85 | 4,267,099 | +0.78(+1.05%) |