Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 94.71 | 98.40 | 93.26 | 97.40 | 9,373,815 | +6.37(+6.99%) |
Jun 29, 2020 | 90.38 | 91.07 | 89.79 | 91.03 | 2,285,271 | +0.93(+1.03%) |
Jun 26, 2020 | 91.00 | 91.65 | 89.49 | 90.10 | 3,312,429 | -2.25(-2.43%) |
Jun 25, 2020 | 91.72 | 92.61 | 90.08 | 92.35 | 2,200,685 | +0.40(+0.43%) |
Jun 24, 2020 | 93.55 | 93.89 | 91.67 | 91.95 | 2,567,457 | -2.34(-2.48%) |
Jun 23, 2020 | 94.23 | 95.71 | 94.23 | 94.29 | 2,001,429 | +0.75(+0.80%) |
Jun 22, 2020 | 93.58 | 94.11 | 92.16 | 93.54 | 2,542,885 | -0.98(-1.04%) |
Jun 19, 2020 | 93.82 | 94.52 | 91.46 | 94.52 | 6,419,081 | +1.99(+2.15%) |
Jun 18, 2020 | 92.03 | 93.08 | 91.71 | 92.53 | 1,871,779 | -0.03(-0.03%) |
Jun 17, 2020 | 92.89 | 93.22 | 92.14 | 92.56 | 1,897,961 | +0.02(+0.02%) |
Jun 16, 2020 | 92.81 | 94.94 | 91.50 | 92.54 | 3,216,054 | +2.82(+3.14%) |
Jun 15, 2020 | 87.97 | 90.08 | 87.19 | 89.72 | 2,776,223 | -0.07(-0.08%) |
Jun 12, 2020 | 90.51 | 91.97 | 88.03 | 89.78 | 2,644,185 | +0.95(+1.07%) |
Jun 11, 2020 | 92.44 | 92.44 | 88.77 | 88.83 | 3,391,390 | -5.50(-5.83%) |
Jun 10, 2020 | 95.18 | 95.23 | 93.55 | 94.34 | 2,028,644 | -0.52(-0.55%) |
Jun 09, 2020 | 94.80 | 95.35 | 93.67 | 94.86 | 1,663,744 | -0.70(-0.74%) |
Jun 08, 2020 | 95.45 | 96.15 | 94.67 | 95.57 | 2,057,658 | +0.34(+0.35%) |
Jun 05, 2020 | 95.84 | 97.18 | 94.84 | 95.23 | 3,225,754 | +0.51(+0.54%) |
Jun 04, 2020 | 94.04 | 95.63 | 93.26 | 94.71 | 1,850,554 | +0.29(+0.30%) |
Jun 03, 2020 | 93.00 | 95.03 | 92.68 | 94.43 | 2,894,274 | +2.27(+2.46%) |
Jun 02, 2020 | 89.81 | 92.24 | 88.94 | 92.16 | 2,485,709 | +2.23(+2.48%) |
Jun 01, 2020 | 90.76 | 91.01 | 89.20 | 89.93 | 1,845,357 | -1.09(-1.20%) |
May 29, 2020 | 88.26 | 91.35 | 88.00 | 91.02 | 3,017,048 | +2.77(+3.14%) |
May 28, 2020 | 89.35 | 90.07 | 87.59 | 88.25 | 2,243,373 | -1.87(-2.08%) |
May 27, 2020 | 87.24 | 90.23 | 87.09 | 90.12 | 2,667,227 | +2.68(+3.07%) |
May 26, 2020 | 87.11 | 88.70 | 86.90 | 87.44 | 2,510,929 | +1.72(+2.01%) |
May 22, 2020 | 86.07 | 86.11 | 84.78 | 85.72 | 1,922,906 | -0.70(-0.81%) |
May 21, 2020 | 88.16 | 88.59 | 86.09 | 86.42 | 2,488,780 | -2.20(-2.48%) |
May 20, 2020 | 87.18 | 88.89 | 86.40 | 88.62 | 3,097,356 | +2.68(+3.12%) |
May 19, 2020 | 86.32 | 88.08 | 85.89 | 85.93 | 2,388,000 | -0.35(-0.40%) |
May 18, 2020 | 83.80 | 86.74 | 83.71 | 86.28 | 3,459,991 | +3.89(+4.72%) |
May 15, 2020 | 79.98 | 82.63 | 79.89 | 82.39 | 3,216,662 | -1.25(-1.49%) |
May 14, 2020 | 80.61 | 83.70 | 79.64 | 83.64 | 2,360,048 | +2.40(+2.95%) |
May 13, 2020 | 83.23 | 83.60 | 80.26 | 81.24 | 3,166,255 | -1.89(-2.27%) |
May 12, 2020 | 85.13 | 85.64 | 83.12 | 83.13 | 2,589,655 | -2.07(-2.43%) |
May 11, 2020 | 84.34 | 85.57 | 83.91 | 85.20 | 1,760,152 | -0.40(-0.47%) |
May 08, 2020 | 84.07 | 85.67 | 83.98 | 85.61 | 1,809,637 | +2.39(+2.88%) |
May 07, 2020 | 85.11 | 85.94 | 83.05 | 83.21 | 2,130,074 | -0.80(-0.95%) |
May 06, 2020 | 83.10 | 86.12 | 83.10 | 84.01 | 3,730,110 | +1.71(+2.08%) |
May 05, 2020 | 82.77 | 84.28 | 81.77 | 82.29 | 2,593,839 | +0.26(+0.31%) |
May 04, 2020 | 82.11 | 82.13 | 80.48 | 82.04 | 2,327,402 | +0.25(+0.30%) |
May 01, 2020 | 85.00 | 85.13 | 81.67 | 81.79 | 3,554,945 | -4.35(-5.05%) |
Apr 30, 2020 | 89.90 | 90.01 | 85.77 | 86.14 | 2,864,094 | -4.24(-4.69%) |
Apr 29, 2020 | 86.52 | 90.67 | 85.74 | 90.38 | 3,920,454 | +5.73(+6.76%) |
Apr 28, 2020 | 88.69 | 89.15 | 84.60 | 84.65 | 3,367,620 | -2.88(-3.29%) |
Apr 27, 2020 | 89.00 | 90.06 | 87.17 | 87.53 | 3,143,435 | -0.92(-1.04%) |
Apr 24, 2020 | 85.49 | 88.60 | 85.05 | 88.44 | 3,321,777 | +2.57(+3.00%) |
Apr 23, 2020 | 83.78 | 87.58 | 82.41 | 85.87 | 7,230,023 | -3.42(-3.83%) |
Apr 22, 2020 | 86.63 | 89.73 | 85.56 | 89.29 | 5,274,886 | +4.22(+4.96%) |
Apr 21, 2020 | 86.73 | 87.23 | 84.62 | 85.07 | 3,159,514 | -2.72(-3.10%) |
Apr 20, 2020 | 86.73 | 89.49 | 86.49 | 87.79 | 2,779,711 | +0.08(+0.09%) |
Apr 17, 2020 | 89.31 | 89.66 | 86.10 | 87.71 | 2,838,395 | -0.60(-0.68%) |
Apr 16, 2020 | 83.63 | 88.61 | 83.63 | 88.32 | 3,842,360 | +5.37(+6.48%) |
Apr 15, 2020 | 83.35 | 83.59 | 81.62 | 82.94 | 2,067,246 | -1.73(-2.05%) |
Apr 14, 2020 | 82.91 | 85.48 | 82.81 | 84.68 | 2,217,367 | +2.58(+3.15%) |
Apr 13, 2020 | 81.22 | 82.18 | 80.65 | 82.10 | 1,417,433 | +0.19(+0.23%) |
Apr 09, 2020 | 83.77 | 85.10 | 80.76 | 81.91 | 3,143,401 | -1.37(-1.64%) |
Apr 08, 2020 | 83.26 | 84.30 | 82.38 | 83.28 | 2,391,624 | +0.54(+0.66%) |
Apr 07, 2020 | 85.51 | 85.51 | 82.30 | 82.74 | 2,552,509 | -0.69(-0.83%) |
Apr 06, 2020 | 79.97 | 83.76 | 79.97 | 83.43 | 4,329,804 | +5.49(+7.04%) |
Apr 03, 2020 | 77.42 | 79.84 | 77.21 | 77.94 | 2,243,808 | -0.07(-0.09%) |
Apr 02, 2020 | 74.95 | 78.21 | 74.61 | 78.01 | 2,881,784 | +2.42(+3.21%) |