Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 87.16 | 88.92 | 87.05 | 88.68 | 1,125,919 | +1.39(+1.59%) |
Jun 29, 2020 | 85.30 | 87.34 | 85.08 | 87.29 | 943,287 | +2.29(+2.70%) |
Jun 26, 2020 | 87.36 | 87.59 | 84.79 | 85.00 | 2,440,324 | -2.78(-3.17%) |
Jun 25, 2020 | 87.67 | 87.82 | 85.73 | 87.78 | 1,053,977 | -0.50(-0.57%) |
Jun 24, 2020 | 90.62 | 90.86 | 87.98 | 88.28 | 1,450,156 | -2.76(-3.04%) |
Jun 23, 2020 | 92.97 | 93.05 | 91.02 | 91.05 | 1,361,665 | -0.68(-0.74%) |
Jun 22, 2020 | 91.16 | 92.70 | 90.93 | 91.73 | 1,115,871 | +0.18(+0.20%) |
Jun 19, 2020 | 96.02 | 96.02 | 91.39 | 91.55 | 1,891,375 | -2.49(-2.65%) |
Jun 18, 2020 | 94.18 | 94.89 | 92.69 | 94.04 | 1,063,833 | -0.81(-0.86%) |
Jun 17, 2020 | 95.63 | 96.28 | 94.47 | 94.85 | 1,133,936 | -0.09(-0.10%) |
Jun 16, 2020 | 95.98 | 96.59 | 93.91 | 94.95 | 1,079,799 | +1.58(+1.69%) |
Jun 15, 2020 | 91.81 | 93.84 | 89.67 | 93.37 | 1,035,640 | -0.27(-0.29%) |
Jun 12, 2020 | 97.10 | 98.07 | 92.48 | 93.64 | 1,153,986 | -1.06(-1.12%) |
Jun 11, 2020 | 97.82 | 97.93 | 94.67 | 94.70 | 1,148,049 | -4.15(-4.20%) |
Jun 10, 2020 | 99.97 | 100.14 | 97.21 | 98.85 | 858,539 | -0.87(-0.87%) |
Jun 09, 2020 | 99.99 | 100.23 | 98.35 | 99.72 | 664,261 | -0.80(-0.80%) |
Jun 08, 2020 | 99.31 | 100.52 | 97.99 | 100.52 | 986,263 | +0.46(+0.46%) |
Jun 05, 2020 | 101.52 | 102.35 | 99.80 | 100.06 | 878,102 | +0.08(+0.08%) |
Jun 04, 2020 | 100.45 | 101.99 | 99.25 | 99.98 | 1,107,899 | -1.22(-1.20%) |
Jun 03, 2020 | 98.89 | 101.86 | 98.86 | 101.20 | 794,911 | +2.58(+2.61%) |
Jun 02, 2020 | 100.05 | 100.22 | 96.94 | 98.63 | 1,077,655 | -1.37(-1.37%) |
Jun 01, 2020 | 99.25 | 100.90 | 98.96 | 99.99 | 668,205 | +0.65(+0.66%) |
May 29, 2020 | 98.56 | 99.67 | 97.71 | 99.34 | 1,084,883 | +0.88(+0.89%) |
May 28, 2020 | 97.74 | 99.74 | 96.29 | 98.46 | 974,548 | +1.51(+1.56%) |
May 27, 2020 | 96.68 | 97.31 | 95.11 | 96.96 | 1,101,914 | +0.48(+0.50%) |
May 26, 2020 | 97.12 | 97.67 | 96.31 | 96.47 | 1,719,032 | +1.22(+1.28%) |
May 22, 2020 | 94.25 | 95.41 | 92.79 | 95.26 | 636,664 | +1.47(+1.57%) |
May 21, 2020 | 92.95 | 93.99 | 92.22 | 93.78 | 573,890 | +0.46(+0.50%) |
May 20, 2020 | 92.81 | 93.78 | 92.37 | 93.32 | 1,021,719 | +1.03(+1.11%) |
May 19, 2020 | 93.16 | 94.02 | 92.14 | 92.29 | 923,137 | -0.86(-0.92%) |
May 18, 2020 | 93.31 | 94.19 | 92.87 | 93.15 | 741,879 | +1.80(+1.97%) |
May 15, 2020 | 89.79 | 92.19 | 89.13 | 91.35 | 624,899 | +0.93(+1.03%) |
May 14, 2020 | 88.55 | 90.47 | 86.49 | 90.42 | 995,446 | +0.30(+0.34%) |
May 13, 2020 | 93.33 | 93.84 | 89.02 | 90.11 | 1,244,115 | -4.15(-4.40%) |
May 12, 2020 | 96.57 | 96.93 | 94.27 | 94.27 | 1,397,706 | -2.04(-2.12%) |
May 11, 2020 | 95.87 | 97.42 | 95.37 | 96.30 | 1,288,084 | -0.59(-0.61%) |
May 08, 2020 | 96.00 | 97.28 | 95.21 | 96.90 | 949,432 | +2.19(+2.31%) |
May 07, 2020 | 92.89 | 95.43 | 92.09 | 94.71 | 963,156 | +3.02(+3.29%) |
May 06, 2020 | 92.88 | 93.25 | 91.00 | 91.69 | 1,060,470 | -1.19(-1.28%) |
May 05, 2020 | 89.63 | 94.06 | 88.86 | 92.88 | 1,616,756 | -0.44(-0.48%) |
May 04, 2020 | 92.36 | 94.26 | 91.15 | 93.32 | 1,150,853 | +0.96(+1.04%) |
May 01, 2020 | 91.55 | 92.72 | 90.58 | 92.36 | 818,326 | -0.87(-0.93%) |
Apr 30, 2020 | 96.07 | 96.07 | 92.98 | 93.23 | 1,126,988 | -3.92(-4.03%) |
Apr 29, 2020 | 98.26 | 98.72 | 97.02 | 97.14 | 1,130,854 | +0.60(+0.63%) |
Apr 28, 2020 | 97.96 | 98.52 | 96.29 | 96.54 | 927,230 | -0.45(-0.47%) |
Apr 27, 2020 | 96.98 | 98.01 | 94.89 | 96.99 | 880,960 | +0.80(+0.83%) |
Apr 24, 2020 | 93.90 | 96.56 | 92.48 | 96.19 | 1,680,742 | +2.92(+3.13%) |
Apr 23, 2020 | 92.61 | 94.79 | 92.04 | 93.28 | 1,548,409 | +1.18(+1.28%) |
Apr 22, 2020 | 91.09 | 93.06 | 89.92 | 92.10 | 970,630 | +2.88(+3.23%) |
Apr 21, 2020 | 90.75 | 91.40 | 88.50 | 89.22 | 810,802 | -3.81(-4.10%) |
Apr 20, 2020 | 93.12 | 95.38 | 92.02 | 93.03 | 1,060,662 | -0.64(-0.68%) |
Apr 17, 2020 | 89.49 | 93.75 | 88.94 | 93.67 | 1,630,292 | +6.07(+6.93%) |
Apr 16, 2020 | 87.61 | 87.98 | 84.57 | 87.61 | 1,509,200 | +0.13(+0.15%) |
Apr 15, 2020 | 87.76 | 88.57 | 85.82 | 87.47 | 1,132,534 | -2.70(-2.99%) |
Apr 14, 2020 | 88.50 | 90.36 | 87.38 | 90.17 | 1,692,753 | +3.29(+3.79%) |
Apr 13, 2020 | 89.32 | 89.37 | 85.83 | 86.88 | 1,199,066 | -3.19(-3.54%) |
Apr 09, 2020 | 90.78 | 92.68 | 89.40 | 90.07 | 1,148,687 | +0.02(+0.02%) |
Apr 08, 2020 | 87.85 | 90.77 | 87.42 | 90.05 | 1,037,910 | +2.68(+3.07%) |
Apr 07, 2020 | 93.59 | 94.23 | 87.34 | 87.37 | 1,234,327 | -2.16(-2.41%) |
Apr 06, 2020 | 87.11 | 90.45 | 85.79 | 89.53 | 1,217,053 | +6.56(+7.90%) |
Apr 03, 2020 | 83.03 | 83.79 | 81.22 | 82.97 | 1,990,224 | -0.65(-0.78%) |
Apr 02, 2020 | 81.62 | 84.06 | 80.78 | 83.62 | 2,582,216 | +1.40(+1.70%) |