Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 98.69 | 99.38 | 91.88 | 94.49 | 1,357,260 | +6.33(+7.18%) |
Jun 29, 2020 | 85.12 | 88.78 | 84.25 | 88.16 | 603,664 | +4.82(+5.78%) |
Jun 26, 2020 | 85.72 | 86.67 | 82.55 | 83.35 | 1,187,307 | -2.34(-2.73%) |
Jun 25, 2020 | 83.54 | 85.88 | 82.43 | 85.69 | 822,697 | +1.00(+1.18%) |
Jun 24, 2020 | 88.67 | 88.67 | 84.52 | 84.69 | 600,608 | -4.66(-5.21%) |
Jun 23, 2020 | 89.57 | 90.21 | 88.01 | 89.35 | 689,063 | +1.19(+1.35%) |
Jun 22, 2020 | 88.31 | 88.99 | 86.05 | 88.15 | 673,370 | -1.14(-1.28%) |
Jun 19, 2020 | 91.99 | 91.99 | 87.80 | 89.30 | 600,644 | -1.06(-1.17%) |
Jun 18, 2020 | 93.01 | 93.89 | 89.72 | 90.35 | 756,713 | -3.95(-4.19%) |
Jun 17, 2020 | 95.22 | 95.96 | 93.90 | 94.30 | 254,519 | -0.52(-0.55%) |
Jun 16, 2020 | 95.72 | 97.05 | 93.50 | 94.83 | 937,006 | -1.61(-1.67%) |
Jun 15, 2020 | 92.04 | 97.59 | 91.96 | 96.43 | 349,317 | +0.01(+0.01%) |
Jun 12, 2020 | 97.23 | 97.96 | 93.07 | 96.42 | 706,426 | +3.82(+4.12%) |
Jun 11, 2020 | 94.60 | 96.63 | 92.38 | 92.60 | 576,339 | -7.98(-7.94%) |
Jun 10, 2020 | 106.69 | 107.45 | 99.53 | 100.59 | 1,035,794 | -8.54(-7.82%) |
Jun 09, 2020 | 109.55 | 110.34 | 106.39 | 109.13 | 617,016 | -4.20(-3.71%) |
Jun 08, 2020 | 113.50 | 115.92 | 110.88 | 113.33 | 768,253 | +6.63(+6.22%) |
Jun 05, 2020 | 104.59 | 109.12 | 104.05 | 106.70 | 901,068 | +8.25(+8.38%) |
Jun 04, 2020 | 94.88 | 98.63 | 94.31 | 98.45 | 1,255,211 | +3.07(+3.22%) |
Jun 03, 2020 | 94.62 | 96.36 | 94.06 | 95.38 | 485,294 | +3.32(+3.60%) |
Jun 02, 2020 | 92.10 | 93.95 | 90.92 | 92.06 | 527,450 | +1.18(+1.30%) |
Jun 01, 2020 | 85.48 | 91.40 | 84.78 | 90.88 | 819,245 | +5.85(+6.88%) |
May 29, 2020 | 86.58 | 86.58 | 84.23 | 85.02 | 3,050,846 | -2.67(-3.05%) |
May 28, 2020 | 93.51 | 93.76 | 87.60 | 87.70 | 568,336 | -5.38(-5.78%) |
May 27, 2020 | 91.50 | 93.96 | 90.80 | 93.08 | 635,141 | +4.30(+4.85%) |
May 26, 2020 | 87.56 | 90.56 | 86.47 | 88.78 | 705,913 | +5.10(+6.10%) |
May 22, 2020 | 83.78 | 83.99 | 81.77 | 83.67 | 362,129 | +0.46(+0.56%) |
May 21, 2020 | 83.15 | 83.79 | 81.77 | 83.21 | 449,702 | +0.06(+0.07%) |
May 20, 2020 | 81.20 | 83.77 | 80.62 | 83.15 | 495,025 | +3.66(+4.61%) |
May 19, 2020 | 83.03 | 83.64 | 79.34 | 79.49 | 484,283 | -4.37(-5.21%) |
May 18, 2020 | 80.13 | 84.58 | 79.56 | 83.86 | 551,834 | +7.53(+9.87%) |
May 15, 2020 | 74.49 | 77.35 | 74.18 | 76.33 | 447,849 | +1.08(+1.43%) |
May 14, 2020 | 71.29 | 75.38 | 69.63 | 75.25 | 604,831 | +1.74(+2.36%) |
May 13, 2020 | 76.39 | 76.44 | 71.91 | 73.52 | 748,530 | -3.91(-5.05%) |
May 12, 2020 | 80.50 | 81.22 | 77.38 | 77.43 | 508,913 | -2.39(-2.99%) |
May 11, 2020 | 83.66 | 83.66 | 79.52 | 79.81 | 601,906 | -5.04(-5.94%) |
May 08, 2020 | 85.24 | 85.61 | 83.99 | 84.86 | 446,025 | +1.34(+1.61%) |
May 07, 2020 | 83.43 | 84.84 | 82.67 | 83.51 | 351,067 | +1.83(+2.24%) |
May 06, 2020 | 82.70 | 82.92 | 80.34 | 81.69 | 463,339 | -0.92(-1.11%) |
May 05, 2020 | 83.02 | 86.25 | 82.12 | 82.61 | 358,535 | +1.52(+1.87%) |
May 04, 2020 | 80.18 | 81.84 | 78.21 | 81.09 | 476,522 | -0.18(-0.22%) |
May 01, 2020 | 83.54 | 84.46 | 79.34 | 81.26 | 466,188 | -4.19(-4.91%) |
Apr 30, 2020 | 87.04 | 87.74 | 84.65 | 85.46 | 760,638 | -3.06(-3.46%) |
Apr 29, 2020 | 86.34 | 90.69 | 85.77 | 88.52 | 631,070 | +4.18(+4.96%) |
Apr 28, 2020 | 86.29 | 87.55 | 83.84 | 84.33 | 607,377 | -0.04(-0.05%) |
Apr 27, 2020 | 83.03 | 85.55 | 82.58 | 84.37 | 470,683 | +2.12(+2.58%) |
Apr 24, 2020 | 82.39 | 83.10 | 80.43 | 82.25 | 298,397 | +0.76(+0.93%) |
Apr 23, 2020 | 81.68 | 83.64 | 81.13 | 81.49 | 436,120 | +0.54(+0.67%) |
Apr 22, 2020 | 83.09 | 83.51 | 80.27 | 80.95 | 338,204 | -0.07(-0.09%) |
Apr 21, 2020 | 79.27 | 82.41 | 78.46 | 81.02 | 493,213 | -0.53(-0.65%) |
Apr 20, 2020 | 83.24 | 84.51 | 81.24 | 81.55 | 252,409 | -3.68(-4.32%) |
Apr 17, 2020 | 83.36 | 85.83 | 83.12 | 85.23 | 299,309 | +5.18(+6.47%) |
Apr 16, 2020 | 82.32 | 82.60 | 78.83 | 80.05 | 337,697 | -2.33(-2.83%) |
Apr 15, 2020 | 84.62 | 84.90 | 81.35 | 82.38 | 270,521 | -5.48(-6.24%) |
Apr 14, 2020 | 89.29 | 90.76 | 87.43 | 87.86 | 223,221 | +1.15(+1.33%) |
Apr 13, 2020 | 90.04 | 91.20 | 85.03 | 86.71 | 184,064 | -4.09(-4.50%) |
Apr 09, 2020 | 90.03 | 93.83 | 89.39 | 90.80 | 294,498 | +2.43(+2.75%) |
Apr 08, 2020 | 86.22 | 88.89 | 85.50 | 88.36 | 256,513 | +3.05(+3.58%) |
Apr 07, 2020 | 86.48 | 89.29 | 84.57 | 85.31 | 498,958 | +3.10(+3.78%) |
Apr 06, 2020 | 77.88 | 82.70 | 77.29 | 82.20 | 380,366 | +8.21(+11.09%) |
Apr 03, 2020 | 74.86 | 78.15 | 71.76 | 73.99 | 476,352 | -1.63(-2.15%) |
Apr 02, 2020 | 81.25 | 85.28 | 74.47 | 75.62 | 654,351 | -3.92(-4.93%) |