Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 94.45 | 96.56 | 94.07 | 95.96 | 1,971,427 | +1.93(+2.05%) |
Jun 29, 2020 | 93.30 | 94.12 | 91.43 | 94.03 | 1,825,170 | +0.19(+0.20%) |
Jun 26, 2020 | 93.00 | 94.57 | 91.76 | 93.84 | 3,763,500 | +1.18(+1.27%) |
Jun 25, 2020 | 92.66 | 92.74 | 90.05 | 92.66 | 3,256,737 | +0.67(+0.73%) |
Jun 24, 2020 | 94.32 | 95.12 | 91.80 | 91.99 | 1,783,713 | -2.55(-2.70%) |
Jun 23, 2020 | 95.05 | 95.29 | 94.29 | 94.54 | 2,082,020 | +0.08(+0.08%) |
Jun 22, 2020 | 92.40 | 94.54 | 91.86 | 94.46 | 1,487,899 | +2.56(+2.79%) |
Jun 19, 2020 | 94.98 | 95.21 | 91.66 | 91.90 | 3,048,600 | -1.83(-1.95%) |
Jun 18, 2020 | 93.09 | 93.85 | 92.42 | 93.73 | 1,778,375 | +0.66(+0.71%) |
Jun 17, 2020 | 92.94 | 93.89 | 92.58 | 93.07 | 1,705,145 | +1.05(+1.14%) |
Jun 16, 2020 | 92.38 | 93.28 | 91.14 | 92.02 | 1,707,116 | +1.17(+1.29%) |
Jun 15, 2020 | 88.59 | 90.88 | 87.75 | 90.85 | 1,828,813 | +1.39(+1.55%) |
Jun 12, 2020 | 90.06 | 91.45 | 87.94 | 89.46 | 1,889,400 | +1.05(+1.19%) |
Jun 11, 2020 | 92.70 | 93.09 | 88.32 | 88.41 | 2,063,081 | -4.78(-5.13%) |
Jun 10, 2020 | 93.33 | 94.18 | 92.50 | 93.19 | 1,502,288 | +0.63(+0.68%) |
Jun 09, 2020 | 91.80 | 93.52 | 91.71 | 92.56 | 2,075,350 | +0.43(+0.47%) |
Jun 08, 2020 | 91.00 | 92.39 | 89.04 | 92.13 | 2,128,905 | +0.73(+0.80%) |
Jun 05, 2020 | 91.18 | 92.46 | 89.50 | 91.40 | 2,280,400 | +0.13(+0.14%) |
Jun 04, 2020 | 92.23 | 93.01 | 90.85 | 91.27 | 1,562,567 | -1.69(-1.82%) |
Jun 03, 2020 | 92.90 | 93.30 | 91.83 | 92.96 | 1,717,341 | +0.58(+0.63%) |
Jun 02, 2020 | 91.50 | 92.39 | 90.55 | 92.38 | 1,850,723 | +0.70(+0.76%) |
Jun 01, 2020 | 90.80 | 92.86 | 89.82 | 91.68 | 2,119,506 | +0.39(+0.43%) |
May 29, 2020 | 88.23 | 91.58 | 87.92 | 91.29 | 2,668,200 | +3.23(+3.67%) |
May 28, 2020 | 84.81 | 89.65 | 84.77 | 88.06 | 2,392,800 | +2.86(+3.36%) |
May 27, 2020 | 84.50 | 85.24 | 81.95 | 85.20 | 1,871,466 | +0.19(+0.22%) |
May 26, 2020 | 87.78 | 87.81 | 84.88 | 85.01 | 1,703,795 | -1.04(-1.21%) |
May 22, 2020 | 86.10 | 86.65 | 85.22 | 86.05 | 1,490,300 | +0.00(+0.00%) |
May 21, 2020 | 88.25 | 88.46 | 86.00 | 86.05 | 1,510,683 | -2.04(-2.32%) |
May 20, 2020 | 86.92 | 88.55 | 86.86 | 88.09 | 2,347,587 | +2.65(+3.10%) |
May 19, 2020 | 83.76 | 87.00 | 83.51 | 85.44 | 2,214,605 | +2.07(+2.48%) |
May 18, 2020 | 82.15 | 84.06 | 81.34 | 83.37 | 2,426,351 | +1.30(+1.58%) |
May 15, 2020 | 79.19 | 82.32 | 79.05 | 82.07 | 2,549,500 | +0.22(+0.27%) |
May 14, 2020 | 80.51 | 81.90 | 79.68 | 81.85 | 2,077,166 | +0.85(+1.05%) |
May 13, 2020 | 81.37 | 82.98 | 79.83 | 81.00 | 2,767,513 | -0.05(-0.06%) |
May 12, 2020 | 83.57 | 83.57 | 81.05 | 81.05 | 1,628,794 | -1.95(-2.35%) |
May 11, 2020 | 81.70 | 83.57 | 81.50 | 83.00 | 2,019,667 | +0.54(+0.65%) |
May 08, 2020 | 82.36 | 82.70 | 81.18 | 82.46 | 1,125,600 | +1.09(+1.34%) |
May 07, 2020 | 82.23 | 82.78 | 80.98 | 81.37 | 1,480,334 | +0.38(+0.47%) |
May 06, 2020 | 80.14 | 81.96 | 80.01 | 80.99 | 2,111,999 | +1.32(+1.66%) |
May 05, 2020 | 78.12 | 80.30 | 78.12 | 79.67 | 2,008,684 | +2.03(+2.61%) |
May 04, 2020 | 75.93 | 77.73 | 75.27 | 77.64 | 2,152,051 | +1.80(+2.37%) |
May 01, 2020 | 79.59 | 80.00 | 75.51 | 75.84 | 2,894,600 | -5.29(-6.52%) |
Apr 30, 2020 | 81.76 | 82.61 | 80.88 | 81.13 | 3,129,155 | -0.87(-1.06%) |
Apr 29, 2020 | 78.53 | 82.78 | 78.53 | 82.00 | 2,686,782 | +3.53(+4.50%) |
Apr 28, 2020 | 82.00 | 82.46 | 78.34 | 78.47 | 2,270,982 | -2.84(-3.49%) |
Apr 27, 2020 | 81.00 | 81.97 | 80.54 | 81.31 | 1,517,243 | +0.79(+0.98%) |
Apr 24, 2020 | 80.85 | 81.32 | 79.11 | 80.52 | 2,124,400 | +0.69(+0.86%) |
Apr 23, 2020 | 79.37 | 81.43 | 79.30 | 79.83 | 2,273,057 | +0.03(+0.04%) |
Apr 22, 2020 | 79.18 | 80.55 | 77.51 | 79.80 | 3,043,383 | +5.21(+6.98%) |
Apr 21, 2020 | 76.43 | 76.89 | 73.35 | 74.59 | 2,938,547 | -3.25(-4.18%) |
Apr 20, 2020 | 77.73 | 78.67 | 76.77 | 77.84 | 2,300,683 | -0.81(-1.03%) |
Apr 17, 2020 | 79.57 | 80.46 | 78.33 | 78.65 | 3,958,500 | +0.06(+0.08%) |
Apr 16, 2020 | 76.01 | 79.17 | 76.01 | 78.59 | 2,603,290 | +2.89(+3.82%) |
Apr 15, 2020 | 74.91 | 76.17 | 74.27 | 75.70 | 2,245,583 | -0.62(-0.82%) |
Apr 14, 2020 | 73.00 | 76.50 | 72.26 | 76.33 | 2,511,049 | +4.78(+6.67%) |
Apr 13, 2020 | 70.97 | 71.75 | 70.40 | 71.55 | 2,521,654 | -0.10(-0.14%) |
Apr 09, 2020 | 71.91 | 72.73 | 71.07 | 71.65 | 1,954,300 | -0.19(-0.26%) |
Apr 08, 2020 | 69.84 | 72.26 | 69.46 | 71.84 | 1,932,520 | +2.79(+4.04%) |
Apr 07, 2020 | 71.02 | 71.62 | 68.81 | 69.05 | 2,315,174 | -0.37(-0.53%) |
Apr 06, 2020 | 67.52 | 69.77 | 65.92 | 69.42 | 2,332,714 | +5.49(+8.59%) |
Apr 03, 2020 | 65.05 | 66.72 | 63.74 | 63.93 | 2,554,800 | -2.00(-3.03%) |
Apr 02, 2020 | 64.24 | 67.07 | 63.92 | 65.93 | 2,959,094 | +0.69(+1.06%) |