Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 85.90 | 87.62 | 84.91 | 86.94 | 1,054,461 | +0.92(+1.07%) |
Jun 29, 2020 | 81.85 | 86.19 | 80.62 | 86.02 | 1,316,692 | +5.06(+6.25%) |
Jun 26, 2020 | 83.99 | 83.99 | 80.80 | 80.96 | 2,230,700 | -2.92(-3.48%) |
Jun 25, 2020 | 83.24 | 85.79 | 82.06 | 83.88 | 1,567,980 | +1.32(+1.60%) |
Jun 24, 2020 | 87.88 | 88.53 | 82.33 | 82.56 | 1,764,474 | -6.20(-6.99%) |
Jun 23, 2020 | 89.00 | 90.39 | 88.20 | 88.76 | 1,382,720 | +0.53(+0.60%) |
Jun 22, 2020 | 89.45 | 90.50 | 87.44 | 88.23 | 1,001,314 | -1.70(-1.89%) |
Jun 19, 2020 | 86.98 | 90.53 | 86.50 | 89.93 | 1,800,300 | +3.84(+4.46%) |
Jun 18, 2020 | 87.26 | 88.81 | 85.56 | 86.09 | 662,078 | -1.11(-1.27%) |
Jun 17, 2020 | 87.32 | 88.64 | 85.62 | 87.20 | 1,040,578 | +0.61(+0.70%) |
Jun 16, 2020 | 91.66 | 92.00 | 86.00 | 86.59 | 1,310,165 | -2.57(-2.88%) |
Jun 15, 2020 | 83.60 | 89.98 | 82.67 | 89.16 | 1,134,221 | +3.79(+4.44%) |
Jun 12, 2020 | 90.27 | 90.98 | 81.88 | 85.37 | 1,687,500 | -2.93(-3.32%) |
Jun 11, 2020 | 88.88 | 90.69 | 88.07 | 88.30 | 3,199,284 | -4.45(-4.80%) |
Jun 10, 2020 | 91.23 | 92.91 | 90.81 | 92.75 | 1,724,990 | +1.39(+1.52%) |
Jun 09, 2020 | 89.44 | 91.57 | 89.42 | 91.36 | 1,281,472 | +0.85(+0.94%) |
Jun 08, 2020 | 86.81 | 91.57 | 86.37 | 90.51 | 1,753,111 | +3.78(+4.36%) |
Jun 05, 2020 | 86.63 | 88.61 | 84.00 | 86.73 | 1,616,300 | +1.93(+2.28%) |
Jun 04, 2020 | 88.46 | 89.92 | 83.93 | 84.80 | 1,513,140 | -4.54(-5.08%) |
Jun 03, 2020 | 86.86 | 89.99 | 85.96 | 89.34 | 1,855,650 | +3.11(+3.61%) |
Jun 02, 2020 | 85.97 | 86.55 | 83.70 | 86.23 | 1,389,335 | +0.86(+1.01%) |
Jun 01, 2020 | 84.88 | 86.59 | 84.21 | 85.37 | 976,407 | -0.51(-0.59%) |
May 29, 2020 | 84.00 | 86.00 | 82.06 | 85.88 | 1,302,000 | +1.99(+2.37%) |
May 28, 2020 | 82.03 | 85.94 | 81.89 | 83.89 | 1,153,987 | +1.78(+2.17%) |
May 27, 2020 | 81.11 | 82.12 | 77.56 | 82.11 | 1,734,125 | +1.30(+1.61%) |
May 26, 2020 | 84.87 | 85.18 | 80.06 | 80.81 | 1,567,405 | -2.78(-3.33%) |
May 22, 2020 | 83.01 | 84.66 | 81.64 | 83.59 | 809,900 | +0.41(+0.49%) |
May 21, 2020 | 85.19 | 85.60 | 82.25 | 83.18 | 784,850 | -1.83(-2.15%) |
May 20, 2020 | 84.85 | 85.79 | 83.61 | 85.01 | 1,439,500 | +1.92(+2.31%) |
May 19, 2020 | 85.05 | 85.87 | 83.00 | 83.09 | 1,000,615 | -0.69(-0.82%) |
May 18, 2020 | 88.26 | 89.05 | 83.55 | 83.78 | 2,103,457 | -2.51(-2.91%) |
May 15, 2020 | 85.36 | 87.34 | 84.09 | 86.29 | 1,349,600 | +0.86(+1.01%) |
May 14, 2020 | 84.00 | 87.95 | 82.00 | 85.43 | 1,282,690 | +0.84(+0.99%) |
May 13, 2020 | 83.50 | 88.75 | 81.42 | 84.59 | 2,644,784 | +1.24(+1.49%) |
May 12, 2020 | 84.97 | 86.87 | 83.10 | 83.35 | 1,534,325 | -0.60(-0.71%) |
May 11, 2020 | 81.75 | 84.61 | 80.35 | 83.95 | 1,715,722 | +1.94(+2.37%) |
May 08, 2020 | 83.53 | 84.90 | 80.45 | 82.01 | 1,807,600 | -0.84(-1.01%) |
May 07, 2020 | 78.91 | 83.69 | 78.59 | 82.85 | 2,113,662 | +4.95(+6.35%) |
May 06, 2020 | 78.39 | 79.96 | 77.64 | 77.90 | 986,565 | -0.05(-0.06%) |
May 05, 2020 | 78.50 | 79.17 | 76.73 | 77.95 | 954,146 | +0.52(+0.67%) |
May 04, 2020 | 74.00 | 77.44 | 73.11 | 77.43 | 1,582,198 | +1.78(+2.35%) |
May 01, 2020 | 77.18 | 77.46 | 74.86 | 75.65 | 1,157,900 | -3.33(-4.22%) |
Apr 30, 2020 | 80.48 | 82.65 | 78.45 | 78.98 | 1,601,759 | -2.01(-2.48%) |
Apr 29, 2020 | 79.97 | 81.80 | 77.77 | 80.99 | 1,599,975 | +3.82(+4.95%) |
Apr 28, 2020 | 79.50 | 81.43 | 76.45 | 77.17 | 2,487,789 | -3.10(-3.86%) |
Apr 27, 2020 | 76.03 | 80.70 | 74.82 | 80.27 | 1,997,006 | +4.81(+6.37%) |
Apr 24, 2020 | 74.85 | 75.90 | 71.70 | 75.46 | 1,831,700 | +0.76(+1.02%) |
Apr 23, 2020 | 74.88 | 76.35 | 73.32 | 74.70 | 1,278,529 | +0.65(+0.88%) |
Apr 22, 2020 | 78.00 | 78.30 | 73.03 | 74.05 | 1,843,302 | -2.46(-3.22%) |
Apr 21, 2020 | 76.15 | 77.65 | 72.53 | 76.51 | 1,925,319 | -0.85(-1.10%) |
Apr 20, 2020 | 74.12 | 80.36 | 73.47 | 77.36 | 2,706,693 | +2.71(+3.63%) |
Apr 17, 2020 | 73.36 | 75.63 | 70.81 | 74.65 | 3,834,400 | +3.23(+4.52%) |
Apr 16, 2020 | 67.72 | 71.82 | 67.31 | 71.42 | 1,699,490 | +4.60(+6.88%) |
Apr 15, 2020 | 64.54 | 67.22 | 63.80 | 66.82 | 1,230,262 | +0.14(+0.21%) |
Apr 14, 2020 | 66.65 | 69.35 | 65.79 | 66.68 | 1,321,024 | +1.61(+2.47%) |
Apr 13, 2020 | 66.69 | 67.21 | 63.32 | 65.07 | 1,053,335 | -1.99(-2.97%) |
Apr 09, 2020 | 68.05 | 69.53 | 66.62 | 67.06 | 1,814,700 | +0.69(+1.04%) |
Apr 08, 2020 | 63.44 | 66.55 | 61.60 | 66.37 | 1,960,814 | +3.77(+6.02%) |
Apr 07, 2020 | 65.24 | 66.46 | 61.05 | 62.60 | 2,172,208 | +0.33(+0.53%) |
Apr 06, 2020 | 58.95 | 62.70 | 58.70 | 62.27 | 1,691,127 | +6.52(+11.70%) |
Apr 03, 2020 | 56.71 | 57.60 | 54.77 | 55.75 | 1,694,500 | -1.85(-3.21%) |
Apr 02, 2020 | 56.18 | 60.20 | 55.36 | 57.60 | 1,989,163 | +1.72(+3.08%) |