Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 90.47 | 90.47 | 88.83 | 88.83 | 1,954 | -2.17(-2.39%) |
Jun 29, 2020 | 88.33 | 91.00 | 88.33 | 91.00 | 1,512 | +3.32(+3.79%) |
Jun 26, 2020 | 89.47 | 90.96 | 87.40 | 87.68 | 2,000 | -1.73(-1.93%) |
Jun 25, 2020 | 90.00 | 90.17 | 88.52 | 89.41 | 3,466 | +3.88(+4.54%) |
Jun 24, 2020 | 84.89 | 85.53 | 84.83 | 85.53 | 11,628 | -1.66(-1.90%) |
Jun 23, 2020 | 87.19 | 87.19 | 87.19 | 87.19 | 578 | +0.55(+0.63%) |
Jun 22, 2020 | 86.64 | 86.64 | 86.64 | 86.64 | 436 | -0.09(-0.10%) |
Jun 19, 2020 | 86.73 | 86.73 | 86.73 | 86.73 | 400 | +0.03(+0.03%) |
Jun 18, 2020 | 87.14 | 87.14 | 86.70 | 86.70 | 1,038 | +0.02(+0.02%) |
Jun 17, 2020 | 86.04 | 87.19 | 86.04 | 86.69 | 7,952 | +0.16(+0.18%) |
Jun 16, 2020 | 85.19 | 86.53 | 85.19 | 86.53 | 602 | +3.00(+3.59%) |
Jun 15, 2020 | 83.44 | 83.53 | 83.23 | 83.53 | 1,118 | -0.53(-0.64%) |
Jun 12, 2020 | 83.61 | 84.48 | 83.61 | 84.07 | 600 | -1.14(-1.34%) |
Jun 11, 2020 | 85.21 | 85.21 | 85.21 | 85.21 | 2,052 | -1.04(-1.21%) |
Jun 10, 2020 | 86.25 | 86.25 | 86.25 | 86.25 | 104 | +0.00(+0.00%) |
Jun 09, 2020 | 86.25 | 86.25 | 86.25 | 86.25 | 120 | +0.00(+0.00%) |
Jun 08, 2020 | 85.42 | 86.45 | 85.42 | 86.25 | 1,902 | +0.89(+1.04%) |
Jun 05, 2020 | 84.56 | 85.81 | 83.73 | 85.36 | 9,400 | -0.16(-0.19%) |
Jun 04, 2020 | 87.92 | 87.92 | 85.01 | 85.52 | 2,684 | -2.40(-2.73%) |
Jun 03, 2020 | 87.00 | 87.92 | 86.60 | 87.92 | 4,084 | +0.56(+0.65%) |
Jun 02, 2020 | 87.11 | 87.87 | 87.11 | 87.36 | 1,408 | -1.14(-1.29%) |
Jun 01, 2020 | 88.79 | 88.80 | 88.35 | 88.50 | 27,254 | +0.75(+0.85%) |
May 29, 2020 | 85.08 | 87.75 | 85.08 | 87.75 | 1,800 | +2.48(+2.91%) |
May 28, 2020 | 85.27 | 85.27 | 85.27 | 85.27 | 372 | -0.04(-0.05%) |
May 27, 2020 | 84.70 | 85.31 | 84.70 | 85.31 | 908 | -0.69(-0.80%) |
May 26, 2020 | 85.08 | 86.00 | 85.08 | 86.00 | 2,954 | -0.10(-0.12%) |
May 22, 2020 | 86.10 | 86.10 | 86.10 | 86.10 | 400 | +0.90(+1.06%) |
May 21, 2020 | 84.19 | 85.55 | 84.16 | 85.20 | 1,574 | -1.09(-1.27%) |
May 20, 2020 | 90.00 | 90.00 | 85.17 | 86.30 | 3,094 | -0.22(-0.25%) |
May 19, 2020 | 87.89 | 88.02 | 86.52 | 86.52 | 5,294 | -2.04(-2.30%) |
May 18, 2020 | 90.00 | 90.00 | 87.98 | 88.56 | 3,192 | -1.34(-1.50%) |
May 15, 2020 | 87.00 | 89.90 | 87.00 | 89.90 | 3,600 | +2.67(+3.06%) |
May 14, 2020 | 86.03 | 88.10 | 86.00 | 87.23 | 9,150 | +3.32(+3.95%) |
May 13, 2020 | 84.98 | 84.98 | 83.91 | 83.91 | 4,196 | -0.07(-0.08%) |
May 12, 2020 | 83.39 | 84.29 | 83.19 | 83.98 | 5,344 | +1.29(+1.55%) |
May 11, 2020 | 82.69 | 82.69 | 82.69 | 82.69 | 758 | +1.26(+1.55%) |
May 08, 2020 | 81.00 | 81.43 | 80.84 | 81.43 | 2,400 | +1.42(+1.77%) |
May 07, 2020 | 80.01 | 80.01 | 80.01 | 80.01 | 468 | -0.79(-0.98%) |
May 06, 2020 | 80.50 | 80.80 | 80.50 | 80.80 | 1,454 | +0.80(+1.00%) |
May 05, 2020 | 80.00 | 80.00 | 79.75 | 80.00 | 4,106 | +0.00(+0.01%) |
May 04, 2020 | 80.00 | 80.00 | 80.00 | 80.00 | 546 | +0.00(+0.00%) |
May 01, 2020 | 76.54 | 80.00 | 76.54 | 80.00 | 800 | +1.71(+2.18%) |
Apr 30, 2020 | 78.25 | 78.28 | 78.25 | 78.28 | 606 | -0.59(-0.75%) |
Apr 29, 2020 | 78.88 | 78.88 | 78.88 | 78.88 | 502 | +0.00(+0.00%) |
Apr 28, 2020 | 78.40 | 78.88 | 78.40 | 78.88 | 872 | -0.47(-0.59%) |
Apr 27, 2020 | 79.35 | 79.35 | 79.35 | 79.35 | 588 | +3.90(+5.17%) |
Apr 24, 2020 | 75.45 | 75.45 | 75.45 | 75.45 | 200 | +0.00(+0.00%) |
Apr 23, 2020 | 80.00 | 80.00 | 75.10 | 75.45 | 3,022 | -0.51(-0.68%) |
Apr 22, 2020 | 75.36 | 75.96 | 75.36 | 75.96 | 676 | -4.04(-5.04%) |
Apr 21, 2020 | 80.00 | 80.00 | 80.00 | 80.00 | 370 | +0.00(+0.00%) |
Apr 20, 2020 | 80.00 | 80.00 | 80.00 | 80.00 | 678 | +2.39(+3.08%) |
Apr 17, 2020 | 80.00 | 80.00 | 77.22 | 77.60 | 2,800 | -1.43(-1.81%) |
Apr 16, 2020 | 75.87 | 79.03 | 75.87 | 79.03 | 802 | +3.03(+3.98%) |
Apr 15, 2020 | 76.00 | 76.00 | 76.00 | 76.00 | 528 | -0.05(-0.06%) |
Apr 14, 2020 | 77.42 | 77.42 | 75.92 | 76.05 | 1,374 | +2.10(+2.84%) |
Apr 13, 2020 | 78.72 | 78.72 | 73.95 | 73.95 | 1,070 | -2.11(-2.78%) |
Apr 09, 2020 | 73.33 | 76.06 | 73.33 | 76.06 | 1,600 | +1.82(+2.45%) |
Apr 08, 2020 | 75.50 | 75.50 | 74.25 | 74.25 | 1,416 | -0.37(-0.50%) |
Apr 07, 2020 | 80.00 | 80.00 | 74.62 | 74.62 | 948 | +0.33(+0.44%) |
Apr 06, 2020 | 73.08 | 74.30 | 73.08 | 74.30 | 1,318 | +1.72(+2.37%) |
Apr 03, 2020 | 72.91 | 73.25 | 72.58 | 72.58 | 1,200 | +0.08(+0.10%) |
Apr 02, 2020 | 70.40 | 72.51 | 70.40 | 72.50 | 8,628 | +4.12(+6.03%) |