Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 91.27 | 93.66 | 90.97 | 93.10 | 663,173 | +1.74(+1.90%) |
Jun 29, 2020 | 93.11 | 93.11 | 90.69 | 91.36 | 755,167 | -0.95(-1.03%) |
Jun 26, 2020 | 92.29 | 93.51 | 91.63 | 92.31 | 2,170,434 | -0.58(-0.63%) |
Jun 25, 2020 | 90.48 | 93.10 | 89.64 | 92.89 | 912,145 | +2.39(+2.64%) |
Jun 24, 2020 | 91.97 | 92.12 | 89.93 | 90.51 | 1,058,830 | -2.62(-2.81%) |
Jun 23, 2020 | 93.38 | 93.95 | 92.55 | 93.12 | 807,827 | +0.74(+0.81%) |
Jun 22, 2020 | 90.69 | 92.79 | 90.47 | 92.38 | 1,173,837 | +1.91(+2.11%) |
Jun 19, 2020 | 96.36 | 96.45 | 90.47 | 90.47 | 3,067,155 | -4.23(-4.47%) |
Jun 18, 2020 | 93.92 | 96.05 | 93.84 | 94.70 | 932,781 | +0.78(+0.83%) |
Jun 17, 2020 | 91.81 | 94.88 | 91.55 | 93.92 | 1,264,783 | +2.58(+2.82%) |
Jun 16, 2020 | 93.71 | 93.71 | 90.77 | 91.34 | 1,346,259 | +0.50(+0.55%) |
Jun 15, 2020 | 88.83 | 91.75 | 88.32 | 90.84 | 2,140,479 | -0.18(-0.20%) |
Jun 12, 2020 | 92.78 | 92.78 | 89.63 | 91.02 | 2,061,630 | +0.81(+0.90%) |
Jun 11, 2020 | 94.12 | 94.12 | 89.86 | 90.21 | 2,207,554 | -5.67(-5.92%) |
Jun 10, 2020 | 96.28 | 97.64 | 95.86 | 95.88 | 1,223,419 | -0.71(-0.73%) |
Jun 09, 2020 | 96.45 | 97.45 | 95.02 | 96.59 | 1,286,998 | -0.72(-0.74%) |
Jun 08, 2020 | 95.16 | 97.31 | 94.80 | 97.31 | 1,413,052 | +1.38(+1.44%) |
Jun 05, 2020 | 96.29 | 96.96 | 94.55 | 95.92 | 1,444,408 | +2.15(+2.29%) |
Jun 04, 2020 | 92.21 | 94.02 | 91.45 | 93.77 | 802,490 | +0.67(+0.72%) |
Jun 03, 2020 | 91.59 | 93.25 | 91.38 | 93.11 | 833,724 | +2.33(+2.57%) |
Jun 02, 2020 | 89.94 | 91.23 | 89.59 | 90.78 | 1,012,556 | +0.99(+1.10%) |
Jun 01, 2020 | 89.71 | 90.32 | 88.95 | 89.79 | 996,172 | +0.17(+0.19%) |
May 29, 2020 | 88.99 | 90.25 | 88.47 | 89.62 | 1,461,910 | +0.27(+0.30%) |
May 28, 2020 | 90.30 | 90.30 | 88.68 | 89.35 | 1,190,073 | +0.17(+0.19%) |
May 27, 2020 | 89.41 | 89.83 | 88.26 | 89.18 | 1,059,513 | +1.37(+1.56%) |
May 26, 2020 | 88.11 | 88.82 | 87.09 | 87.81 | 1,293,803 | +1.22(+1.41%) |
May 22, 2020 | 86.46 | 86.66 | 85.45 | 86.59 | 947,043 | +0.09(+0.11%) |
May 21, 2020 | 85.68 | 86.71 | 85.23 | 86.50 | 987,710 | +0.29(+0.34%) |
May 20, 2020 | 86.41 | 87.05 | 85.56 | 86.20 | 1,061,349 | +0.45(+0.52%) |
May 19, 2020 | 85.35 | 86.65 | 85.35 | 85.76 | 1,072,428 | -0.08(-0.09%) |
May 18, 2020 | 85.61 | 86.38 | 85.06 | 85.83 | 1,199,448 | +2.92(+3.52%) |
May 15, 2020 | 81.33 | 83.16 | 80.85 | 82.92 | 2,654,289 | +0.70(+0.86%) |
May 14, 2020 | 80.61 | 82.83 | 79.89 | 82.21 | 1,479,188 | +0.63(+0.77%) |
May 13, 2020 | 81.89 | 82.52 | 79.63 | 81.58 | 1,660,025 | -1.14(-1.38%) |
May 12, 2020 | 82.72 | 83.47 | 82.13 | 82.73 | 1,391,177 | +0.16(+0.20%) |
May 11, 2020 | 81.48 | 83.63 | 80.70 | 82.56 | 846,550 | +0.44(+0.53%) |
May 08, 2020 | 82.09 | 82.21 | 80.87 | 82.13 | 1,154,926 | +0.97(+1.19%) |
May 07, 2020 | 77.45 | 81.69 | 77.45 | 81.16 | 1,587,456 | +4.69(+6.13%) |
May 06, 2020 | 80.00 | 80.19 | 76.27 | 76.47 | 1,519,426 | -2.55(-3.22%) |
May 05, 2020 | 76.54 | 79.50 | 76.14 | 79.02 | 1,941,131 | +2.84(+3.73%) |
May 04, 2020 | 73.22 | 76.58 | 72.66 | 76.18 | 1,380,410 | +2.50(+3.39%) |
May 01, 2020 | 74.62 | 76.47 | 72.49 | 73.68 | 1,944,690 | -0.94(-1.26%) |
Apr 30, 2020 | 74.50 | 75.62 | 74.09 | 74.62 | 2,547,301 | -1.11(-1.47%) |
Apr 29, 2020 | 74.99 | 76.61 | 73.65 | 75.73 | 2,161,708 | +2.33(+3.17%) |
Apr 28, 2020 | 74.59 | 75.66 | 72.95 | 73.40 | 1,458,390 | -0.15(-0.21%) |
Apr 27, 2020 | 72.12 | 73.91 | 71.99 | 73.55 | 1,103,416 | +2.00(+2.79%) |
Apr 24, 2020 | 71.59 | 72.10 | 70.02 | 71.56 | 1,230,251 | +0.44(+0.61%) |
Apr 23, 2020 | 73.90 | 74.16 | 70.82 | 71.12 | 1,100,031 | -2.63(-3.57%) |
Apr 22, 2020 | 75.02 | 75.43 | 72.98 | 73.75 | 1,249,306 | +0.05(+0.06%) |
Apr 21, 2020 | 74.83 | 75.98 | 73.22 | 73.70 | 1,274,875 | -3.08(-4.01%) |
Apr 20, 2020 | 79.11 | 79.29 | 76.20 | 76.78 | 1,304,793 | -2.68(-3.37%) |
Apr 17, 2020 | 79.17 | 79.90 | 77.61 | 79.46 | 1,685,889 | +2.67(+3.48%) |
Apr 16, 2020 | 79.70 | 80.07 | 76.58 | 76.79 | 1,157,258 | -2.72(-3.42%) |
Apr 15, 2020 | 80.32 | 82.20 | 78.78 | 79.51 | 1,676,596 | -2.75(-3.34%) |
Apr 14, 2020 | 81.42 | 83.93 | 80.80 | 82.26 | 1,633,137 | +2.82(+3.55%) |
Apr 13, 2020 | 81.25 | 81.96 | 78.66 | 79.44 | 1,034,410 | -3.11(-3.77%) |
Apr 09, 2020 | 81.65 | 83.98 | 81.15 | 82.54 | 1,446,129 | +1.71(+2.12%) |
Apr 08, 2020 | 78.92 | 81.38 | 77.72 | 80.83 | 1,249,529 | +2.62(+3.35%) |
Apr 07, 2020 | 80.61 | 82.68 | 77.79 | 78.21 | 1,845,163 | +0.07(+0.09%) |
Apr 06, 2020 | 75.75 | 78.89 | 73.63 | 78.14 | 1,560,424 | +5.66(+7.80%) |
Apr 03, 2020 | 73.76 | 74.92 | 70.83 | 72.49 | 2,621,044 | -2.38(-3.17%) |
Apr 02, 2020 | 72.41 | 75.15 | 71.83 | 74.86 | 1,737,491 | +1.67(+2.29%) |