Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 83.61 | 85.09 | 82.23 | 83.93 | 4,435,290 | -0.85(-1.00%) |
Jun 29, 2020 | 79.81 | 84.79 | 78.57 | 84.78 | 5,241,523 | +5.54(+6.99%) |
Jun 26, 2020 | 81.79 | 82.18 | 78.71 | 79.24 | 10,368,414 | -3.03(-3.69%) |
Jun 25, 2020 | 81.83 | 82.78 | 80.39 | 82.27 | 5,322,092 | -0.94(-1.13%) |
Jun 24, 2020 | 87.45 | 87.64 | 82.11 | 83.21 | 6,538,828 | -5.50(-6.20%) |
Jun 23, 2020 | 89.08 | 89.56 | 86.96 | 88.71 | 5,953,817 | +0.43(+0.49%) |
Jun 22, 2020 | 87.62 | 89.08 | 86.42 | 88.28 | 4,686,275 | +0.49(+0.56%) |
Jun 19, 2020 | 91.92 | 92.15 | 86.79 | 87.79 | 4,985,423 | -3.01(-3.31%) |
Jun 18, 2020 | 88.60 | 92.20 | 88.27 | 90.80 | 3,825,114 | +1.59(+1.78%) |
Jun 17, 2020 | 91.55 | 92.02 | 88.89 | 89.21 | 4,513,398 | -2.80(-3.04%) |
Jun 16, 2020 | 94.31 | 94.37 | 88.79 | 92.01 | 6,326,850 | +3.13(+3.52%) |
Jun 15, 2020 | 86.15 | 90.39 | 84.96 | 88.88 | 9,245,222 | -1.44(-1.59%) |
Jun 12, 2020 | 95.56 | 95.70 | 88.17 | 90.32 | 7,261,015 | +0.80(+0.90%) |
Jun 11, 2020 | 91.97 | 94.47 | 88.70 | 89.52 | 7,771,109 | -10.94(-10.89%) |
Jun 10, 2020 | 103.80 | 104.41 | 97.94 | 100.46 | 5,759,088 | -4.60(-4.38%) |
Jun 09, 2020 | 107.49 | 108.17 | 104.07 | 105.06 | 4,093,881 | -5.70(-5.14%) |
Jun 08, 2020 | 111.07 | 112.05 | 108.18 | 110.76 | 6,184,620 | +5.07(+4.80%) |
Jun 05, 2020 | 111.97 | 115.92 | 104.52 | 105.69 | 10,286,286 | +3.07(+3.00%) |
Jun 04, 2020 | 98.03 | 102.84 | 96.02 | 102.61 | 6,922,585 | +4.82(+4.92%) |
Jun 03, 2020 | 95.25 | 98.44 | 94.19 | 97.80 | 6,245,702 | +4.20(+4.49%) |
Jun 02, 2020 | 95.18 | 95.30 | 92.03 | 93.60 | 5,587,826 | +0.57(+0.61%) |
Jun 01, 2020 | 87.84 | 93.63 | 87.42 | 93.03 | 5,189,050 | +6.39(+7.38%) |
May 29, 2020 | 89.29 | 89.82 | 86.25 | 86.64 | 6,000,691 | -3.07(-3.43%) |
May 28, 2020 | 95.56 | 95.86 | 89.60 | 89.71 | 5,310,059 | -6.19(-6.45%) |
May 27, 2020 | 96.56 | 96.90 | 92.78 | 95.90 | 5,506,422 | +2.98(+3.20%) |
May 26, 2020 | 95.83 | 95.87 | 92.56 | 92.92 | 6,392,730 | +3.79(+4.25%) |
May 22, 2020 | 90.24 | 90.31 | 87.64 | 89.13 | 2,308,280 | -0.29(-0.33%) |
May 21, 2020 | 90.03 | 91.15 | 88.37 | 89.43 | 3,072,375 | -1.30(-1.44%) |
May 20, 2020 | 90.42 | 91.02 | 88.37 | 90.73 | 4,355,720 | +1.97(+2.22%) |
May 19, 2020 | 90.33 | 92.84 | 87.28 | 88.76 | 7,241,882 | -2.89(-3.15%) |
May 18, 2020 | 83.27 | 91.92 | 83.07 | 91.65 | 11,245,586 | +13.57(+17.38%) |
May 15, 2020 | 76.82 | 78.23 | 75.73 | 78.08 | 6,667,218 | +0.50(+0.64%) |
May 14, 2020 | 71.46 | 77.61 | 70.01 | 77.58 | 5,539,988 | +3.91(+5.30%) |
May 13, 2020 | 77.40 | 77.65 | 73.00 | 73.68 | 4,981,621 | -3.98(-5.13%) |
May 12, 2020 | 81.21 | 82.11 | 77.60 | 77.66 | 3,679,039 | -2.92(-3.62%) |
May 11, 2020 | 82.53 | 82.97 | 79.79 | 80.58 | 6,977,161 | -4.76(-5.58%) |
May 08, 2020 | 86.23 | 86.64 | 83.85 | 85.34 | 4,361,288 | +1.16(+1.38%) |
May 07, 2020 | 81.60 | 85.12 | 81.30 | 84.17 | 4,121,709 | +4.77(+6.00%) |
May 06, 2020 | 82.55 | 83.14 | 79.17 | 79.40 | 3,077,367 | -2.50(-3.05%) |
May 05, 2020 | 83.33 | 85.24 | 81.32 | 81.90 | 3,532,323 | +1.06(+1.31%) |
May 04, 2020 | 80.07 | 83.80 | 78.72 | 80.84 | 4,174,685 | -2.12(-2.56%) |
May 01, 2020 | 85.26 | 86.62 | 82.46 | 82.97 | 4,325,331 | -6.06(-6.81%) |
Apr 30, 2020 | 91.63 | 91.92 | 87.39 | 89.03 | 5,478,401 | -4.94(-5.26%) |
Apr 29, 2020 | 89.06 | 95.40 | 88.47 | 93.97 | 7,526,222 | +8.39(+9.80%) |
Apr 28, 2020 | 85.57 | 86.87 | 82.74 | 85.58 | 4,298,950 | +2.10(+2.52%) |
Apr 27, 2020 | 80.65 | 84.44 | 79.81 | 83.48 | 5,536,105 | +4.46(+5.65%) |
Apr 24, 2020 | 79.54 | 80.45 | 76.75 | 79.01 | 3,621,518 | -0.38(-0.48%) |
Apr 23, 2020 | 78.76 | 81.74 | 78.28 | 79.39 | 4,637,464 | +1.06(+1.35%) |
Apr 22, 2020 | 79.72 | 80.73 | 77.09 | 78.34 | 3,789,767 | +0.12(+0.15%) |
Apr 21, 2020 | 76.00 | 78.37 | 75.49 | 78.22 | 4,845,337 | +0.13(+0.16%) |
Apr 20, 2020 | 79.89 | 81.50 | 77.62 | 78.09 | 4,241,811 | -4.40(-5.33%) |
Apr 17, 2020 | 83.50 | 83.83 | 80.56 | 82.49 | 5,413,431 | +3.79(+4.81%) |
Apr 16, 2020 | 78.40 | 79.29 | 74.65 | 78.70 | 5,490,689 | -0.33(-0.42%) |
Apr 15, 2020 | 76.38 | 80.26 | 75.90 | 79.03 | 4,924,509 | -1.91(-2.36%) |
Apr 14, 2020 | 79.30 | 81.55 | 77.20 | 80.94 | 6,221,232 | +4.49(+5.88%) |
Apr 13, 2020 | 79.84 | 79.85 | 74.12 | 76.45 | 4,246,457 | -3.15(-3.96%) |
Apr 09, 2020 | 84.23 | 87.16 | 77.99 | 79.60 | 10,565,257 | -1.19(-1.48%) |
Apr 08, 2020 | 73.66 | 82.17 | 73.38 | 80.79 | 9,314,909 | +8.53(+11.80%) |
Apr 07, 2020 | 76.66 | 80.25 | 71.15 | 72.27 | 12,103,336 | +3.16(+4.58%) |
Apr 06, 2020 | 63.19 | 69.41 | 62.44 | 69.10 | 12,442,785 | +11.27(+19.48%) |
Apr 03, 2020 | 63.01 | 63.35 | 55.80 | 57.84 | 10,850,561 | -3.84(-6.22%) |
Apr 02, 2020 | 67.83 | 69.10 | 60.25 | 61.67 | 8,234,041 | -6.02(-8.89%) |