Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 91.33 | 93.82 | 90.21 | 93.50 | 510,450 | +1.35(+1.46%) |
Jun 29, 2020 | 86.96 | 92.30 | 85.47 | 92.15 | 581,468 | +5.85(+6.77%) |
Jun 26, 2020 | 90.61 | 91.31 | 85.42 | 86.30 | 964,310 | -5.49(-5.98%) |
Jun 25, 2020 | 89.95 | 94.02 | 89.71 | 91.79 | 439,409 | -0.33(-0.36%) |
Jun 24, 2020 | 94.31 | 95.36 | 90.39 | 92.12 | 715,665 | -4.05(-4.22%) |
Jun 23, 2020 | 94.93 | 97.14 | 94.05 | 96.18 | 472,623 | +3.13(+3.36%) |
Jun 22, 2020 | 94.00 | 94.89 | 91.90 | 93.05 | 418,579 | -1.37(-1.45%) |
Jun 19, 2020 | 97.25 | 97.94 | 93.60 | 94.41 | 895,269 | -1.35(-1.41%) |
Jun 18, 2020 | 95.26 | 97.20 | 93.57 | 95.76 | 464,613 | +0.24(+0.25%) |
Jun 17, 2020 | 99.01 | 99.02 | 95.31 | 95.53 | 461,642 | -3.39(-3.43%) |
Jun 16, 2020 | 103.28 | 103.48 | 96.48 | 98.92 | 607,923 | +1.03(+1.05%) |
Jun 15, 2020 | 90.72 | 99.08 | 90.57 | 97.89 | 548,731 | +1.45(+1.50%) |
Jun 12, 2020 | 98.49 | 98.92 | 92.17 | 96.44 | 527,410 | +2.82(+3.02%) |
Jun 11, 2020 | 92.78 | 97.15 | 91.30 | 93.61 | 1,038,566 | -7.11(-7.06%) |
Jun 10, 2020 | 108.75 | 109.16 | 100.66 | 100.73 | 1,116,268 | -9.07(-8.26%) |
Jun 09, 2020 | 107.67 | 112.45 | 105.61 | 109.80 | 1,001,817 | -2.18(-1.95%) |
Jun 08, 2020 | 112.78 | 113.76 | 108.58 | 111.98 | 674,846 | +2.71(+2.48%) |
Jun 05, 2020 | 111.29 | 115.29 | 107.47 | 109.27 | 1,560,761 | +3.41(+3.22%) |
Jun 04, 2020 | 100.67 | 106.99 | 100.54 | 105.86 | 1,418,798 | +5.71(+5.71%) |
Jun 03, 2020 | 94.61 | 101.08 | 93.94 | 100.15 | 1,297,410 | +9.92(+11.00%) |
Jun 02, 2020 | 88.70 | 92.23 | 87.05 | 90.22 | 1,428,134 | -0.56(-0.61%) |
Jun 01, 2020 | 90.68 | 93.22 | 90.65 | 90.78 | 1,112,224 | +0.47(+0.52%) |
May 29, 2020 | 89.14 | 90.61 | 86.83 | 90.31 | 801,792 | -1.01(-1.11%) |
May 28, 2020 | 95.26 | 96.15 | 90.81 | 91.32 | 750,310 | -3.89(-4.09%) |
May 27, 2020 | 93.93 | 96.24 | 91.88 | 95.22 | 903,580 | +3.94(+4.31%) |
May 26, 2020 | 91.67 | 91.84 | 89.41 | 91.28 | 856,657 | +4.87(+5.64%) |
May 22, 2020 | 85.28 | 86.62 | 83.18 | 86.41 | 594,197 | +1.59(+1.88%) |
May 21, 2020 | 83.46 | 85.98 | 83.12 | 84.81 | 574,726 | +1.70(+2.05%) |
May 20, 2020 | 82.73 | 84.26 | 82.20 | 83.11 | 610,969 | +1.60(+1.97%) |
May 19, 2020 | 80.13 | 83.83 | 78.40 | 81.51 | 841,820 | +1.53(+1.92%) |
May 18, 2020 | 78.64 | 80.69 | 77.09 | 79.97 | 874,538 | +6.26(+8.48%) |
May 15, 2020 | 69.81 | 73.86 | 68.59 | 73.72 | 1,274,635 | +3.24(+4.59%) |
May 14, 2020 | 69.15 | 71.11 | 64.95 | 70.48 | 1,013,126 | -0.58(-0.82%) |
May 13, 2020 | 73.34 | 73.42 | 68.79 | 71.06 | 722,790 | -2.57(-3.49%) |
May 12, 2020 | 78.55 | 79.59 | 73.31 | 73.63 | 794,634 | -4.47(-5.72%) |
May 11, 2020 | 77.93 | 79.76 | 76.84 | 78.10 | 680,764 | -1.90(-2.37%) |
May 08, 2020 | 74.94 | 80.66 | 74.67 | 80.00 | 760,866 | +6.61(+9.01%) |
May 07, 2020 | 71.73 | 74.90 | 71.69 | 73.39 | 617,845 | +2.87(+4.08%) |
May 06, 2020 | 73.74 | 75.08 | 70.39 | 70.52 | 695,050 | -2.73(-3.73%) |
May 05, 2020 | 78.40 | 79.35 | 73.10 | 73.25 | 884,858 | -3.55(-4.62%) |
May 04, 2020 | 76.52 | 77.98 | 74.04 | 76.80 | 691,209 | -2.22(-2.81%) |
May 01, 2020 | 79.09 | 80.59 | 76.94 | 79.01 | 603,924 | -3.09(-3.77%) |
Apr 30, 2020 | 84.34 | 85.02 | 81.42 | 82.11 | 1,537,141 | -3.77(-4.39%) |
Apr 29, 2020 | 85.98 | 88.87 | 84.15 | 85.88 | 1,399,553 | +4.00(+4.88%) |
Apr 28, 2020 | 83.78 | 86.05 | 80.02 | 81.88 | 1,074,612 | +2.12(+2.65%) |
Apr 27, 2020 | 75.98 | 81.14 | 75.46 | 79.76 | 816,561 | +5.08(+6.81%) |
Apr 24, 2020 | 74.66 | 75.85 | 73.31 | 74.68 | 677,116 | +0.19(+0.26%) |
Apr 23, 2020 | 78.64 | 78.85 | 72.08 | 74.49 | 856,304 | -1.72(-2.26%) |
Apr 22, 2020 | 71.20 | 77.13 | 70.84 | 76.21 | 1,692,462 | +7.01(+10.14%) |
Apr 21, 2020 | 71.49 | 72.08 | 68.05 | 69.19 | 1,014,326 | -3.70(-5.08%) |
Apr 20, 2020 | 74.84 | 78.08 | 72.17 | 72.89 | 702,868 | -4.39(-5.68%) |
Apr 17, 2020 | 78.29 | 79.11 | 73.81 | 77.28 | 1,082,817 | +3.61(+4.90%) |
Apr 16, 2020 | 73.49 | 76.70 | 72.37 | 73.68 | 1,135,355 | -0.92(-1.23%) |
Apr 15, 2020 | 70.79 | 75.37 | 70.01 | 74.60 | 958,852 | +0.64(+0.87%) |
Apr 14, 2020 | 75.66 | 76.71 | 73.42 | 73.96 | 713,589 | +0.48(+0.65%) |
Apr 13, 2020 | 77.36 | 77.88 | 71.65 | 73.47 | 612,000 | -1.31(-1.75%) |
Apr 09, 2020 | 72.63 | 78.06 | 70.89 | 74.78 | 920,418 | +5.74(+8.31%) |
Apr 08, 2020 | 67.42 | 69.91 | 64.22 | 69.04 | 891,848 | +3.99(+6.13%) |
Apr 07, 2020 | 71.56 | 74.18 | 63.55 | 65.05 | 1,421,601 | -0.55(-0.84%) |
Apr 06, 2020 | 62.38 | 67.45 | 61.32 | 65.60 | 1,386,488 | +6.64(+11.27%) |
Apr 03, 2020 | 59.36 | 61.09 | 57.04 | 58.96 | 746,631 | -0.34(-0.57%) |
Apr 02, 2020 | 60.60 | 61.84 | 56.75 | 59.30 | 1,162,292 | -2.55(-4.12%) |