Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 83.84 | 85.32 | 82.45 | 84.15 | 4,423,458 | -0.85(-1.00%) |
Jun 29, 2020 | 80.03 | 85.01 | 78.78 | 85.00 | 5,227,540 | +5.56(+6.99%) |
Jun 26, 2020 | 82.01 | 82.40 | 78.92 | 79.45 | 10,340,754 | -3.04(-3.69%) |
Jun 25, 2020 | 82.05 | 83.00 | 80.61 | 82.49 | 5,307,894 | -0.94(-1.13%) |
Jun 24, 2020 | 87.68 | 87.87 | 82.33 | 83.43 | 6,521,385 | -5.52(-6.20%) |
Jun 23, 2020 | 89.32 | 89.80 | 87.19 | 88.95 | 5,937,934 | +0.43(+0.49%) |
Jun 22, 2020 | 87.85 | 89.32 | 86.65 | 88.52 | 4,673,774 | +0.49(+0.56%) |
Jun 19, 2020 | 92.17 | 92.40 | 87.03 | 88.03 | 4,972,124 | -3.01(-3.31%) |
Jun 18, 2020 | 88.83 | 92.44 | 88.51 | 91.04 | 3,814,910 | +1.59(+1.78%) |
Jun 17, 2020 | 91.80 | 92.27 | 89.13 | 89.45 | 4,501,357 | -2.81(-3.04%) |
Jun 16, 2020 | 94.56 | 94.62 | 89.03 | 92.26 | 6,309,972 | +3.14(+3.52%) |
Jun 15, 2020 | 86.38 | 90.63 | 85.19 | 89.12 | 9,220,559 | -1.44(-1.59%) |
Jun 12, 2020 | 95.81 | 95.96 | 88.41 | 90.56 | 7,241,645 | +0.80(+0.90%) |
Jun 11, 2020 | 92.22 | 94.72 | 88.94 | 89.75 | 7,750,378 | -10.97(-10.89%) |
Jun 10, 2020 | 104.08 | 104.69 | 98.21 | 100.73 | 5,743,724 | -4.61(-4.38%) |
Jun 09, 2020 | 107.78 | 108.46 | 104.35 | 105.34 | 4,082,959 | -5.71(-5.14%) |
Jun 08, 2020 | 111.37 | 112.35 | 108.47 | 111.06 | 6,168,121 | +5.08(+4.80%) |
Jun 05, 2020 | 112.27 | 116.23 | 104.80 | 105.97 | 10,258,845 | +3.08(+3.00%) |
Jun 04, 2020 | 98.29 | 103.11 | 96.27 | 102.89 | 6,904,117 | +4.83(+4.92%) |
Jun 03, 2020 | 95.51 | 98.71 | 94.44 | 98.06 | 6,229,040 | +4.21(+4.49%) |
Jun 02, 2020 | 95.44 | 95.56 | 92.28 | 93.85 | 5,572,920 | +0.57(+0.61%) |
Jun 01, 2020 | 88.08 | 93.88 | 87.65 | 93.28 | 5,175,207 | +6.41(+7.38%) |
May 29, 2020 | 89.53 | 90.06 | 86.48 | 86.87 | 5,984,682 | -3.08(-3.43%) |
May 28, 2020 | 95.81 | 96.12 | 89.84 | 89.95 | 5,295,894 | -6.20(-6.45%) |
May 27, 2020 | 96.82 | 97.16 | 93.02 | 96.15 | 5,491,733 | +2.98(+3.20%) |
May 26, 2020 | 96.09 | 96.13 | 92.81 | 93.17 | 6,375,676 | +3.80(+4.25%) |
May 22, 2020 | 90.48 | 90.55 | 87.87 | 89.37 | 2,302,122 | -0.29(-0.33%) |
May 21, 2020 | 90.28 | 91.39 | 88.61 | 89.67 | 3,064,179 | -1.31(-1.44%) |
May 20, 2020 | 90.66 | 91.27 | 88.61 | 90.97 | 4,344,101 | +1.97(+2.22%) |
May 19, 2020 | 90.57 | 93.09 | 87.52 | 89.00 | 7,222,562 | -2.90(-3.15%) |
May 18, 2020 | 83.49 | 92.17 | 83.30 | 91.89 | 11,215,586 | +13.60(+17.38%) |
May 15, 2020 | 77.02 | 78.44 | 75.93 | 78.29 | 6,649,432 | +0.50(+0.64%) |
May 14, 2020 | 71.65 | 77.82 | 70.20 | 77.79 | 5,525,208 | +3.92(+5.30%) |
May 13, 2020 | 77.60 | 77.86 | 73.20 | 73.87 | 4,968,332 | -4.00(-5.13%) |
May 12, 2020 | 81.43 | 82.33 | 77.81 | 77.87 | 3,669,224 | -2.93(-3.62%) |
May 11, 2020 | 82.75 | 83.19 | 80.01 | 80.79 | 6,958,548 | -4.77(-5.58%) |
May 08, 2020 | 86.46 | 86.87 | 84.07 | 85.56 | 4,349,653 | +1.17(+1.38%) |
May 07, 2020 | 81.81 | 85.35 | 81.52 | 84.40 | 4,110,714 | +4.78(+6.00%) |
May 06, 2020 | 82.77 | 83.36 | 79.38 | 79.62 | 3,069,158 | -2.50(-3.05%) |
May 05, 2020 | 83.55 | 85.47 | 81.54 | 82.12 | 3,522,900 | +1.06(+1.31%) |
May 04, 2020 | 80.28 | 84.02 | 78.93 | 81.06 | 4,163,548 | -2.13(-2.56%) |
May 01, 2020 | 85.49 | 86.85 | 82.68 | 83.19 | 4,313,792 | -6.08(-6.81%) |
Apr 30, 2020 | 91.88 | 92.17 | 87.62 | 89.26 | 5,463,787 | -4.96(-5.26%) |
Apr 29, 2020 | 89.29 | 95.65 | 88.70 | 94.22 | 7,506,144 | +8.41(+9.80%) |
Apr 28, 2020 | 85.80 | 87.10 | 82.96 | 85.81 | 4,287,481 | +2.11(+2.52%) |
Apr 27, 2020 | 80.86 | 84.67 | 80.03 | 83.70 | 5,521,336 | +4.48(+5.65%) |
Apr 24, 2020 | 79.75 | 80.67 | 76.96 | 79.22 | 3,611,857 | -0.38(-0.48%) |
Apr 23, 2020 | 78.97 | 81.96 | 78.49 | 79.61 | 4,625,093 | +1.06(+1.35%) |
Apr 22, 2020 | 79.93 | 80.95 | 77.30 | 78.55 | 3,779,657 | +0.12(+0.15%) |
Apr 21, 2020 | 76.20 | 78.57 | 75.69 | 78.43 | 4,832,411 | +0.13(+0.16%) |
Apr 20, 2020 | 80.11 | 81.72 | 77.83 | 78.30 | 4,230,495 | -4.41(-5.33%) |
Apr 17, 2020 | 83.73 | 84.05 | 80.77 | 82.71 | 5,398,990 | +3.80(+4.81%) |
Apr 16, 2020 | 78.61 | 79.50 | 74.84 | 78.91 | 5,476,041 | -0.33(-0.42%) |
Apr 15, 2020 | 76.58 | 80.48 | 76.10 | 79.24 | 4,911,372 | -1.91(-2.36%) |
Apr 14, 2020 | 79.51 | 81.77 | 77.41 | 81.16 | 6,204,636 | +4.51(+5.88%) |
Apr 13, 2020 | 80.06 | 80.07 | 74.31 | 76.65 | 4,235,129 | -3.16(-3.96%) |
Apr 09, 2020 | 84.45 | 87.39 | 78.20 | 79.81 | 10,537,072 | -1.20(-1.48%) |
Apr 08, 2020 | 73.85 | 82.39 | 73.58 | 81.01 | 9,290,059 | +8.55(+11.80%) |
Apr 07, 2020 | 76.87 | 80.47 | 71.34 | 72.46 | 12,071,048 | +3.17(+4.58%) |
Apr 06, 2020 | 63.36 | 69.59 | 62.60 | 69.29 | 12,409,592 | +11.30(+19.48%) |
Apr 03, 2020 | 63.17 | 63.52 | 55.95 | 57.99 | 10,821,615 | -3.85(-6.22%) |
Apr 02, 2020 | 68.01 | 69.29 | 60.42 | 61.84 | 8,212,075 | -6.04(-8.89%) |