Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 91.31 | 91.67 | 91.25 | 91.67 | 4,130,059 | +0.35(+0.39%) |
Jun 29, 2020 | 91.25 | 91.93 | 90.89 | 91.31 | 3,707,383 | +0.12(+0.13%) |
Jun 26, 2020 | 91.56 | 91.82 | 91.08 | 91.20 | 3,454,491 | -0.18(-0.20%) |
Jun 25, 2020 | 91.17 | 91.51 | 91.05 | 91.38 | 3,285,816 | +0.06(+0.06%) |
Jun 24, 2020 | 91.33 | 91.52 | 91.04 | 91.32 | 5,293,505 | -0.29(-0.31%) |
Jun 23, 2020 | 91.85 | 91.95 | 91.50 | 91.61 | 4,485,200 | +0.18(+0.20%) |
Jun 22, 2020 | 91.31 | 91.62 | 91.22 | 91.42 | 3,220,733 | +0.16(+0.17%) |
Jun 19, 2020 | 91.28 | 91.67 | 91.01 | 91.26 | 3,465,214 | +0.20(+0.22%) |
Jun 18, 2020 | 91.02 | 91.39 | 90.82 | 91.06 | 3,879,117 | -0.10(-0.11%) |
Jun 17, 2020 | 91.16 | 91.43 | 90.73 | 91.16 | 4,848,735 | -0.13(-0.14%) |
Jun 16, 2020 | 91.60 | 91.85 | 90.63 | 91.29 | 5,939,316 | +0.43(+0.47%) |
Jun 15, 2020 | 89.54 | 90.93 | 89.38 | 90.86 | 6,427,021 | +0.48(+0.53%) |
Jun 12, 2020 | 90.61 | 90.64 | 89.79 | 90.38 | 5,016,774 | +1.04(+1.16%) |
Jun 11, 2020 | 90.68 | 90.99 | 89.24 | 89.34 | 13,192,314 | -2.10(-2.29%) |
Jun 10, 2020 | 91.60 | 91.95 | 90.94 | 91.44 | 6,358,391 | +0.01(+0.01%) |
Jun 09, 2020 | 91.58 | 91.67 | 91.14 | 91.43 | 6,929,204 | -0.24(-0.27%) |
Jun 08, 2020 | 91.40 | 91.75 | 91.20 | 91.67 | 8,374,617 | +0.65(+0.71%) |
Jun 05, 2020 | 91.34 | 91.38 | 90.80 | 91.03 | 4,283,173 | +0.74(+0.82%) |
Jun 04, 2020 | 90.72 | 90.73 | 90.20 | 90.29 | 5,861,063 | -0.43(-0.47%) |
Jun 03, 2020 | 90.73 | 91.10 | 90.49 | 90.72 | 5,848,893 | +0.40(+0.45%) |
Jun 02, 2020 | 89.62 | 90.36 | 89.49 | 90.32 | 6,878,030 | +0.86(+0.97%) |
Jun 01, 2020 | 89.24 | 89.59 | 89.01 | 89.45 | 7,238,983 | +0.43(+0.49%) |
May 29, 2020 | 88.34 | 89.21 | 88.27 | 89.02 | 5,468,965 | +0.30(+0.34%) |
May 28, 2020 | 88.88 | 89.10 | 88.57 | 88.72 | 3,248,473 | -0.25(-0.28%) |
May 27, 2020 | 89.23 | 89.41 | 88.57 | 88.97 | 3,313,802 | +0.15(+0.17%) |
May 26, 2020 | 89.41 | 89.44 | 87.67 | 88.82 | 4,357,022 | +0.54(+0.62%) |
May 22, 2020 | 88.56 | 88.60 | 88.10 | 88.27 | 3,556,769 | -0.40(-0.45%) |
May 21, 2020 | 88.94 | 89.23 | 88.60 | 88.67 | 4,962,233 | -0.03(-0.03%) |
May 20, 2020 | 88.07 | 88.80 | 87.80 | 88.70 | 5,934,950 | +1.67(+1.92%) |
May 19, 2020 | 87.14 | 87.49 | 86.95 | 87.03 | 3,557,400 | +0.07(+0.08%) |
May 18, 2020 | 86.62 | 87.01 | 86.39 | 86.96 | 5,360,005 | +1.49(+1.74%) |
May 15, 2020 | 85.06 | 85.65 | 85.06 | 85.47 | 2,402,735 | +0.23(+0.27%) |
May 14, 2020 | 84.21 | 85.25 | 83.96 | 85.24 | 4,870,806 | +0.39(+0.46%) |
May 13, 2020 | 85.39 | 85.79 | 84.57 | 84.84 | 3,862,486 | -0.51(-0.60%) |
May 12, 2020 | 85.88 | 86.21 | 85.35 | 85.35 | 5,816,919 | -0.16(-0.19%) |
May 11, 2020 | 85.40 | 85.56 | 85.02 | 85.51 | 2,598,162 | +0.47(+0.55%) |
May 08, 2020 | 85.05 | 85.71 | 84.80 | 85.04 | 4,595,700 | +0.44(+0.51%) |
May 07, 2020 | 84.49 | 84.76 | 84.28 | 84.61 | 2,665,179 | +0.67(+0.80%) |
May 06, 2020 | 84.45 | 84.45 | 83.86 | 83.94 | 3,671,162 | -0.38(-0.45%) |
May 05, 2020 | 84.13 | 84.47 | 83.92 | 84.32 | 3,280,542 | +0.91(+1.09%) |
May 04, 2020 | 83.22 | 83.46 | 82.88 | 83.40 | 4,093,089 | +0.00(+0.00%) |
May 01, 2020 | 82.91 | 83.68 | 82.91 | 83.40 | 4,216,559 | -0.36(-0.43%) |
Apr 30, 2020 | 83.16 | 83.77 | 83.13 | 83.76 | 3,919,067 | +0.15(+0.18%) |
Apr 29, 2020 | 83.16 | 83.82 | 82.86 | 83.61 | 5,029,090 | +1.32(+1.60%) |
Apr 28, 2020 | 81.91 | 82.43 | 81.44 | 82.30 | 5,031,732 | +0.80(+0.98%) |
Apr 27, 2020 | 81.64 | 81.75 | 81.32 | 81.50 | 4,406,466 | -0.14(-0.17%) |
Apr 24, 2020 | 82.23 | 82.25 | 81.29 | 81.64 | 2,771,291 | -0.36(-0.44%) |
Apr 23, 2020 | 82.14 | 82.41 | 81.80 | 82.00 | 2,883,232 | +0.39(+0.48%) |
Apr 22, 2020 | 81.72 | 81.77 | 81.26 | 81.61 | 3,285,185 | +0.07(+0.08%) |
Apr 21, 2020 | 81.60 | 81.86 | 80.93 | 81.54 | 5,912,423 | -1.16(-1.40%) |
Apr 20, 2020 | 82.72 | 83.07 | 82.54 | 82.70 | 4,611,680 | -0.53(-0.63%) |
Apr 17, 2020 | 82.83 | 83.41 | 82.83 | 83.22 | 4,024,359 | +0.58(+0.71%) |
Apr 16, 2020 | 83.15 | 83.23 | 82.33 | 82.64 | 3,862,773 | -0.54(-0.65%) |
Apr 15, 2020 | 83.35 | 83.47 | 82.85 | 83.18 | 6,352,229 | -1.68(-1.98%) |
Apr 14, 2020 | 84.66 | 85.21 | 84.34 | 84.86 | 7,469,193 | +0.56(+0.66%) |
Apr 13, 2020 | 84.16 | 84.63 | 83.89 | 84.31 | 5,657,488 | -0.17(-0.20%) |
Apr 09, 2020 | 82.79 | 85.31 | 82.78 | 84.47 | 8,916,173 | +2.37(+2.88%) |
Apr 08, 2020 | 81.78 | 82.22 | 81.46 | 82.11 | 4,780,971 | +0.35(+0.43%) |
Apr 07, 2020 | 82.32 | 82.76 | 81.25 | 81.76 | 7,773,787 | +0.47(+0.57%) |
Apr 06, 2020 | 80.84 | 81.43 | 80.55 | 81.29 | 5,990,985 | +1.61(+2.02%) |
Apr 03, 2020 | 80.29 | 80.43 | 79.36 | 79.68 | 7,952,375 | -0.14(-0.18%) |
Apr 02, 2020 | 79.19 | 80.26 | 78.98 | 79.82 | 12,060,787 | +1.60(+2.05%) |