Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 81.30 | 83.08 | 80.23 | 82.66 | 6,061,608 | +1.30(+1.60%) |
Jun 29, 2020 | 80.66 | 81.39 | 79.74 | 81.36 | 5,814,930 | +1.34(+1.68%) |
Jun 26, 2020 | 80.22 | 80.77 | 79.49 | 80.02 | 10,105,119 | -0.08(-0.10%) |
Jun 25, 2020 | 79.50 | 80.30 | 79.03 | 80.10 | 6,291,587 | +0.46(+0.58%) |
Jun 24, 2020 | 82.84 | 82.93 | 79.58 | 79.64 | 12,200,638 | -3.99(-4.78%) |
Jun 23, 2020 | 84.52 | 85.19 | 83.54 | 83.63 | 5,762,481 | +0.05(+0.06%) |
Jun 22, 2020 | 83.31 | 83.93 | 82.11 | 83.58 | 5,996,936 | -0.52(-0.62%) |
Jun 19, 2020 | 86.00 | 86.31 | 83.59 | 84.10 | 7,884,706 | -0.47(-0.55%) |
Jun 18, 2020 | 84.84 | 85.58 | 84.13 | 84.56 | 4,123,757 | -0.94(-1.10%) |
Jun 17, 2020 | 85.66 | 86.41 | 85.07 | 85.50 | 5,986,432 | -0.06(-0.07%) |
Jun 16, 2020 | 86.42 | 86.77 | 84.74 | 85.57 | 7,258,787 | +1.73(+2.06%) |
Jun 15, 2020 | 81.82 | 84.18 | 81.20 | 83.84 | 6,729,141 | +0.37(+0.44%) |
Jun 12, 2020 | 84.04 | 85.34 | 82.16 | 83.47 | 8,189,338 | +2.10(+2.58%) |
Jun 11, 2020 | 85.83 | 85.90 | 81.30 | 81.37 | 9,859,104 | -5.98(-6.85%) |
Jun 10, 2020 | 88.84 | 89.26 | 87.00 | 87.36 | 6,808,373 | -1.40(-1.57%) |
Jun 09, 2020 | 91.35 | 92.29 | 88.66 | 88.75 | 6,278,739 | -1.99(-2.19%) |
Jun 08, 2020 | 91.09 | 92.44 | 90.32 | 90.74 | 7,737,812 | -0.64(-0.70%) |
Jun 05, 2020 | 88.43 | 92.30 | 87.82 | 91.38 | 11,234,433 | +4.52(+5.21%) |
Jun 04, 2020 | 86.64 | 87.46 | 86.34 | 86.86 | 9,809,872 | -0.10(-0.11%) |
Jun 03, 2020 | 87.32 | 87.80 | 86.84 | 86.95 | 8,384,858 | -0.13(-0.15%) |
Jun 02, 2020 | 87.04 | 87.46 | 86.39 | 87.09 | 9,338,772 | +0.13(+0.14%) |
Jun 01, 2020 | 87.52 | 88.21 | 86.78 | 86.96 | 5,429,629 | -1.32(-1.49%) |
May 29, 2020 | 88.74 | 88.74 | 86.17 | 88.28 | 10,007,306 | +0.39(+0.45%) |
May 28, 2020 | 87.33 | 89.31 | 87.04 | 87.88 | 6,079,782 | +1.92(+2.23%) |
May 27, 2020 | 87.25 | 87.88 | 84.99 | 85.97 | 6,883,116 | -1.03(-1.18%) |
May 26, 2020 | 87.38 | 87.84 | 84.91 | 87.00 | 7,913,351 | +2.18(+2.57%) |
May 22, 2020 | 85.54 | 85.86 | 83.09 | 84.82 | 7,278,903 | -0.62(-0.72%) |
May 21, 2020 | 86.17 | 87.13 | 84.24 | 85.44 | 7,840,927 | -2.39(-2.72%) |
May 20, 2020 | 87.66 | 88.82 | 86.82 | 87.83 | 4,767,388 | +0.94(+1.08%) |
May 19, 2020 | 88.66 | 89.44 | 86.82 | 86.89 | 5,362,008 | -1.67(-1.89%) |
May 18, 2020 | 86.70 | 89.68 | 86.46 | 88.57 | 7,870,064 | +4.49(+5.34%) |
May 15, 2020 | 83.26 | 84.38 | 82.39 | 84.08 | 9,594,131 | +0.06(+0.07%) |
May 14, 2020 | 82.57 | 84.07 | 80.28 | 84.02 | 7,096,289 | +0.48(+0.58%) |
May 13, 2020 | 85.07 | 85.46 | 83.26 | 83.53 | 7,938,471 | -1.72(-2.02%) |
May 12, 2020 | 88.74 | 88.89 | 85.23 | 85.25 | 4,925,894 | -3.17(-3.59%) |
May 11, 2020 | 87.62 | 88.93 | 86.83 | 88.42 | 3,897,683 | -0.26(-0.29%) |
May 08, 2020 | 89.93 | 90.13 | 87.88 | 88.68 | 4,777,747 | +0.08(+0.09%) |
May 07, 2020 | 88.10 | 89.33 | 87.62 | 88.60 | 4,917,320 | +1.95(+2.25%) |
May 06, 2020 | 88.04 | 88.42 | 86.48 | 86.65 | 4,026,717 | -1.02(-1.16%) |
May 05, 2020 | 86.68 | 88.58 | 86.58 | 87.67 | 4,690,430 | +2.36(+2.77%) |
May 04, 2020 | 84.65 | 85.70 | 83.83 | 85.31 | 5,268,335 | +0.11(+0.13%) |
May 01, 2020 | 86.86 | 87.03 | 84.71 | 85.20 | 4,658,819 | -2.23(-2.55%) |
Apr 30, 2020 | 87.88 | 89.05 | 86.73 | 87.43 | 6,138,374 | -1.35(-1.52%) |
Apr 29, 2020 | 89.10 | 90.26 | 88.41 | 88.78 | 6,022,452 | +0.98(+1.12%) |
Apr 28, 2020 | 91.66 | 91.78 | 87.60 | 87.80 | 5,026,213 | -2.44(-2.70%) |
Apr 27, 2020 | 89.58 | 90.88 | 88.88 | 90.23 | 5,604,698 | +1.31(+1.47%) |
Apr 24, 2020 | 87.40 | 89.13 | 86.42 | 88.92 | 5,172,049 | +3.11(+3.62%) |
Apr 23, 2020 | 86.42 | 87.26 | 85.74 | 85.82 | 6,538,134 | -0.86(-0.99%) |
Apr 22, 2020 | 88.27 | 88.29 | 83.93 | 86.68 | 8,594,786 | -0.73(-0.84%) |
Apr 21, 2020 | 89.10 | 90.16 | 87.13 | 87.41 | 6,111,236 | -3.52(-3.87%) |
Apr 20, 2020 | 91.39 | 92.29 | 90.91 | 90.93 | 5,281,775 | -1.60(-1.73%) |
Apr 17, 2020 | 87.63 | 92.73 | 87.62 | 92.53 | 10,675,308 | +6.83(+7.97%) |
Apr 16, 2020 | 87.86 | 87.93 | 85.49 | 85.70 | 8,867,533 | -1.16(-1.34%) |
Apr 15, 2020 | 87.19 | 87.90 | 85.84 | 86.86 | 8,629,237 | -3.76(-4.15%) |
Apr 14, 2020 | 90.64 | 91.15 | 89.40 | 90.63 | 5,598,657 | +1.50(+1.69%) |
Apr 13, 2020 | 89.76 | 89.98 | 87.08 | 89.12 | 5,980,719 | -1.35(-1.49%) |
Apr 09, 2020 | 89.10 | 91.77 | 88.90 | 90.47 | 9,023,281 | +1.57(+1.76%) |
Apr 08, 2020 | 85.23 | 89.40 | 84.75 | 88.91 | 8,547,997 | +4.32(+5.10%) |
Apr 07, 2020 | 87.10 | 90.45 | 84.46 | 84.59 | 8,585,842 | +0.33(+0.39%) |
Apr 06, 2020 | 80.01 | 85.07 | 78.85 | 84.26 | 9,995,539 | +7.00(+9.06%) |
Apr 03, 2020 | 77.04 | 78.35 | 75.92 | 77.26 | 6,282,148 | +0.11(+0.14%) |
Apr 02, 2020 | 74.14 | 77.46 | 72.83 | 77.15 | 7,987,054 | +1.83(+2.43%) |