Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 94.11 | 96.50 | 93.99 | 96.09 | 1,086,953 | +1.70(+1.80%) |
Jun 29, 2020 | 94.98 | 95.94 | 93.86 | 94.39 | 1,156,988 | -0.18(-0.19%) |
Jun 26, 2020 | 95.80 | 96.26 | 93.64 | 94.57 | 2,967,949 | -1.42(-1.48%) |
Jun 25, 2020 | 93.96 | 96.19 | 93.90 | 95.99 | 1,033,044 | +1.74(+1.85%) |
Jun 24, 2020 | 96.06 | 96.74 | 93.44 | 94.25 | 1,461,939 | -2.54(-2.62%) |
Jun 23, 2020 | 97.52 | 98.02 | 96.16 | 96.78 | 2,521,633 | -0.22(-0.23%) |
Jun 22, 2020 | 97.06 | 97.13 | 95.47 | 97.00 | 982,042 | -0.40(-0.41%) |
Jun 19, 2020 | 97.01 | 98.57 | 96.35 | 97.40 | 1,820,412 | +1.81(+1.90%) |
Jun 18, 2020 | 95.05 | 96.14 | 94.15 | 95.59 | 898,140 | +0.10(+0.10%) |
Jun 17, 2020 | 94.89 | 95.81 | 94.04 | 95.50 | 1,223,072 | +0.99(+1.05%) |
Jun 16, 2020 | 93.91 | 94.89 | 92.14 | 94.50 | 1,213,709 | +2.77(+3.01%) |
Jun 15, 2020 | 89.10 | 92.02 | 88.58 | 91.74 | 1,207,140 | +1.28(+1.41%) |
Jun 12, 2020 | 91.04 | 91.20 | 88.31 | 90.46 | 1,620,941 | +1.30(+1.45%) |
Jun 11, 2020 | 91.34 | 91.34 | 88.27 | 89.16 | 1,368,862 | -3.28(-3.55%) |
Jun 10, 2020 | 95.71 | 95.91 | 92.42 | 92.44 | 949,137 | -2.81(-2.95%) |
Jun 09, 2020 | 96.31 | 96.88 | 94.92 | 95.26 | 1,000,099 | -2.29(-2.35%) |
Jun 08, 2020 | 93.44 | 98.20 | 93.22 | 97.55 | 1,423,262 | +3.18(+3.36%) |
Jun 05, 2020 | 94.91 | 97.46 | 93.93 | 94.37 | 1,545,746 | -0.46(-0.48%) |
Jun 04, 2020 | 94.06 | 95.34 | 93.64 | 94.83 | 1,545,265 | -0.04(-0.04%) |
Jun 03, 2020 | 94.47 | 95.34 | 94.06 | 94.87 | 1,225,117 | +0.79(+0.84%) |
Jun 02, 2020 | 90.44 | 94.15 | 89.93 | 94.07 | 2,179,301 | +3.35(+3.69%) |
Jun 01, 2020 | 90.43 | 91.41 | 90.43 | 90.73 | 1,061,976 | -0.18(-0.20%) |
May 29, 2020 | 90.30 | 91.16 | 89.26 | 90.91 | 1,659,220 | +0.90(+1.00%) |
May 28, 2020 | 89.97 | 92.01 | 89.47 | 90.01 | 1,376,659 | +1.02(+1.15%) |
May 27, 2020 | 86.73 | 89.11 | 86.53 | 88.99 | 1,222,910 | +2.43(+2.81%) |
May 26, 2020 | 90.58 | 90.58 | 86.38 | 86.56 | 1,074,719 | -2.25(-2.53%) |
May 22, 2020 | 87.88 | 89.34 | 87.88 | 88.81 | 1,077,166 | +0.85(+0.96%) |
May 21, 2020 | 87.89 | 88.93 | 86.95 | 87.96 | 1,129,381 | -0.46(-0.52%) |
May 20, 2020 | 85.82 | 90.71 | 84.88 | 88.42 | 2,467,353 | +2.96(+3.46%) |
May 19, 2020 | 84.68 | 86.19 | 84.39 | 85.46 | 1,031,637 | +0.41(+0.48%) |
May 18, 2020 | 83.94 | 85.82 | 83.77 | 85.05 | 1,118,832 | +3.29(+4.02%) |
May 15, 2020 | 79.49 | 81.83 | 79.19 | 81.76 | 1,776,784 | +2.04(+2.56%) |
May 14, 2020 | 78.76 | 79.84 | 77.33 | 79.72 | 1,568,572 | -0.11(-0.14%) |
May 13, 2020 | 83.65 | 84.44 | 79.38 | 79.84 | 1,602,787 | -4.20(-5.00%) |
May 12, 2020 | 86.77 | 87.28 | 83.99 | 84.04 | 1,203,597 | -1.95(-2.27%) |
May 11, 2020 | 84.51 | 87.15 | 83.98 | 86.00 | 1,332,442 | +2.42(+2.89%) |
May 08, 2020 | 85.90 | 87.66 | 82.63 | 83.58 | 1,238,993 | -0.62(-0.73%) |
May 07, 2020 | 82.16 | 85.23 | 82.16 | 84.19 | 1,850,127 | +3.07(+3.79%) |
May 06, 2020 | 83.82 | 84.02 | 80.83 | 81.12 | 1,436,404 | -2.34(-2.81%) |
May 05, 2020 | 83.02 | 84.87 | 81.22 | 83.46 | 1,422,498 | +1.47(+1.79%) |
May 04, 2020 | 81.56 | 82.59 | 80.94 | 81.99 | 1,427,152 | +0.04(+0.05%) |
May 01, 2020 | 83.82 | 83.82 | 80.75 | 81.95 | 1,181,338 | -3.11(-3.66%) |
Apr 30, 2020 | 84.16 | 86.37 | 84.07 | 85.07 | 1,774,690 | +0.30(+0.36%) |
Apr 29, 2020 | 85.43 | 86.60 | 83.82 | 84.76 | 1,981,467 | -0.18(-0.21%) |
Apr 28, 2020 | 87.29 | 87.36 | 84.67 | 84.94 | 1,535,783 | -1.19(-1.38%) |
Apr 27, 2020 | 85.00 | 86.67 | 84.21 | 86.13 | 2,016,473 | +1.97(+2.34%) |
Apr 24, 2020 | 82.95 | 84.87 | 81.35 | 84.15 | 1,397,411 | +1.37(+1.65%) |
Apr 23, 2020 | 82.91 | 84.57 | 82.43 | 82.79 | 1,092,393 | +0.72(+0.88%) |
Apr 22, 2020 | 82.52 | 83.61 | 81.77 | 82.07 | 960,193 | +0.88(+1.09%) |
Apr 21, 2020 | 83.91 | 84.08 | 80.10 | 81.18 | 1,325,786 | -3.84(-4.52%) |
Apr 20, 2020 | 83.48 | 85.49 | 82.64 | 85.03 | 1,087,716 | +0.41(+0.48%) |
Apr 17, 2020 | 84.21 | 85.28 | 82.81 | 84.62 | 1,759,676 | +2.76(+3.37%) |
Apr 16, 2020 | 83.74 | 84.69 | 81.16 | 81.86 | 1,764,385 | -1.94(-2.32%) |
Apr 15, 2020 | 83.43 | 85.11 | 81.20 | 83.80 | 1,019,847 | -1.03(-1.22%) |
Apr 14, 2020 | 83.10 | 85.29 | 82.61 | 84.84 | 1,038,532 | +3.77(+4.65%) |
Apr 13, 2020 | 83.07 | 83.07 | 79.90 | 81.07 | 2,233,288 | -2.24(-2.69%) |
Apr 09, 2020 | 83.66 | 84.83 | 82.22 | 83.31 | 1,421,443 | -0.49(-0.59%) |
Apr 08, 2020 | 82.48 | 84.56 | 80.80 | 83.80 | 1,822,984 | +1.07(+1.30%) |
Apr 07, 2020 | 84.32 | 84.85 | 82.18 | 82.73 | 1,381,880 | +0.86(+1.05%) |
Apr 06, 2020 | 80.95 | 82.38 | 78.81 | 81.87 | 1,596,611 | +4.70(+6.09%) |
Apr 03, 2020 | 79.00 | 80.29 | 76.27 | 77.17 | 1,599,149 | -2.42(-3.04%) |
Apr 02, 2020 | 80.30 | 82.10 | 75.90 | 79.59 | 2,709,330 | -2.22(-2.71%) |