Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 94.26 | 97.43 | 94.26 | 96.94 | 850,261 | +2.30(+2.44%) |
Jun 29, 2020 | 93.06 | 94.65 | 91.99 | 94.64 | 543,309 | +2.60(+2.82%) |
Jun 26, 2020 | 92.65 | 93.43 | 91.36 | 92.04 | 883,113 | -0.90(-0.97%) |
Jun 25, 2020 | 92.07 | 93.18 | 90.17 | 92.94 | 755,193 | +0.16(+0.17%) |
Jun 24, 2020 | 96.35 | 96.70 | 92.66 | 92.78 | 590,720 | -4.58(-4.70%) |
Jun 23, 2020 | 98.85 | 99.49 | 97.13 | 97.36 | 492,156 | -0.04(-0.04%) |
Jun 22, 2020 | 96.94 | 97.55 | 95.22 | 97.40 | 748,424 | -0.04(-0.04%) |
Jun 19, 2020 | 99.57 | 99.57 | 96.65 | 97.43 | 1,016,292 | -0.24(-0.24%) |
Jun 18, 2020 | 98.14 | 99.82 | 96.89 | 97.67 | 594,035 | -1.19(-1.21%) |
Jun 17, 2020 | 100.10 | 100.55 | 98.29 | 98.87 | 507,462 | -0.27(-0.27%) |
Jun 16, 2020 | 101.18 | 101.29 | 96.79 | 99.13 | 498,391 | +1.78(+1.83%) |
Jun 15, 2020 | 94.02 | 97.90 | 93.38 | 97.35 | 570,184 | +0.53(+0.55%) |
Jun 12, 2020 | 99.17 | 99.18 | 93.94 | 96.82 | 774,181 | +0.80(+0.84%) |
Jun 11, 2020 | 99.51 | 99.72 | 95.84 | 96.01 | 776,776 | -7.05(-6.84%) |
Jun 10, 2020 | 105.78 | 106.28 | 102.82 | 103.07 | 701,469 | -3.09(-2.91%) |
Jun 09, 2020 | 107.37 | 107.43 | 105.67 | 106.16 | 647,494 | -3.07(-2.81%) |
Jun 08, 2020 | 108.66 | 110.33 | 108.08 | 109.23 | 748,812 | +0.18(+0.17%) |
Jun 05, 2020 | 103.84 | 111.07 | 103.32 | 109.05 | 1,624,098 | +8.75(+8.73%) |
Jun 04, 2020 | 98.14 | 100.44 | 97.57 | 100.30 | 819,628 | +0.99(+1.00%) |
Jun 03, 2020 | 95.38 | 99.63 | 95.11 | 99.30 | 756,103 | +4.76(+5.03%) |
Jun 02, 2020 | 95.83 | 96.42 | 93.93 | 94.55 | 702,429 | -0.60(-0.64%) |
Jun 01, 2020 | 94.90 | 96.44 | 94.00 | 95.15 | 508,152 | +0.90(+0.95%) |
May 29, 2020 | 93.42 | 94.71 | 92.51 | 94.25 | 970,185 | -0.20(-0.21%) |
May 28, 2020 | 95.14 | 96.04 | 93.02 | 94.45 | 682,706 | +0.83(+0.89%) |
May 27, 2020 | 94.16 | 94.93 | 92.35 | 93.62 | 902,924 | +1.31(+1.42%) |
May 26, 2020 | 91.66 | 93.17 | 91.10 | 92.31 | 789,211 | +3.17(+3.55%) |
May 22, 2020 | 89.22 | 89.43 | 87.85 | 89.14 | 526,345 | +0.27(+0.31%) |
May 21, 2020 | 88.84 | 90.30 | 88.41 | 88.87 | 1,028,978 | -3.16(-3.43%) |
May 20, 2020 | 90.53 | 92.50 | 90.17 | 92.02 | 861,797 | +2.92(+3.28%) |
May 19, 2020 | 90.35 | 92.14 | 88.97 | 89.10 | 754,075 | -1.54(-1.70%) |
May 18, 2020 | 90.97 | 92.37 | 90.52 | 90.64 | 768,800 | +2.78(+3.16%) |
May 15, 2020 | 87.71 | 89.32 | 87.01 | 87.86 | 810,251 | -0.60(-0.67%) |
May 14, 2020 | 87.32 | 88.51 | 84.92 | 88.46 | 1,526,095 | -0.09(-0.10%) |
May 13, 2020 | 93.31 | 94.40 | 87.69 | 88.54 | 961,242 | -5.73(-6.08%) |
May 12, 2020 | 96.61 | 97.90 | 94.23 | 94.27 | 569,809 | -1.85(-1.93%) |
May 11, 2020 | 96.04 | 97.08 | 94.56 | 96.13 | 561,087 | -0.56(-0.58%) |
May 08, 2020 | 96.37 | 98.12 | 95.98 | 96.68 | 433,579 | +2.01(+2.13%) |
May 07, 2020 | 93.73 | 95.68 | 93.73 | 94.67 | 961,265 | +2.03(+2.19%) |
May 06, 2020 | 92.22 | 94.17 | 91.51 | 92.64 | 887,394 | +1.18(+1.29%) |
May 05, 2020 | 90.35 | 92.56 | 89.71 | 91.46 | 795,417 | +1.87(+2.09%) |
May 04, 2020 | 91.12 | 91.12 | 89.24 | 89.58 | 705,104 | -2.57(-2.79%) |
May 01, 2020 | 93.52 | 94.46 | 91.49 | 92.16 | 746,573 | -2.89(-3.04%) |
Apr 30, 2020 | 95.34 | 96.03 | 93.22 | 95.05 | 1,285,395 | -1.72(-1.78%) |
Apr 29, 2020 | 98.63 | 98.89 | 96.12 | 96.77 | 856,978 | +0.70(+0.73%) |
Apr 28, 2020 | 95.51 | 97.40 | 95.14 | 96.07 | 596,951 | +2.41(+2.57%) |
Apr 27, 2020 | 92.24 | 94.13 | 92.09 | 93.66 | 759,199 | +2.36(+2.59%) |
Apr 24, 2020 | 89.58 | 91.50 | 88.27 | 91.30 | 731,341 | +1.36(+1.51%) |
Apr 23, 2020 | 89.41 | 92.92 | 87.09 | 89.93 | 1,386,825 | +2.04(+2.32%) |
Apr 22, 2020 | 87.29 | 88.07 | 86.12 | 87.89 | 740,415 | +2.09(+2.43%) |
Apr 21, 2020 | 87.19 | 87.88 | 85.33 | 85.80 | 638,100 | -3.02(-3.40%) |
Apr 20, 2020 | 90.42 | 91.05 | 88.22 | 88.82 | 604,518 | -3.48(-3.77%) |
Apr 17, 2020 | 91.11 | 92.88 | 89.74 | 92.30 | 811,731 | +3.45(+3.88%) |
Apr 16, 2020 | 89.22 | 90.26 | 87.12 | 88.85 | 798,476 | -0.45(-0.51%) |
Apr 15, 2020 | 91.12 | 91.58 | 87.97 | 89.30 | 659,571 | -3.27(-3.53%) |
Apr 14, 2020 | 92.41 | 93.70 | 91.59 | 92.57 | 650,627 | +2.03(+2.24%) |
Apr 13, 2020 | 89.70 | 91.28 | 87.26 | 90.54 | 863,699 | +0.39(+0.43%) |
Apr 09, 2020 | 89.55 | 92.47 | 89.02 | 90.15 | 863,774 | +0.67(+0.75%) |
Apr 08, 2020 | 86.70 | 91.13 | 85.92 | 89.48 | 905,579 | +1.80(+2.05%) |
Apr 07, 2020 | 92.70 | 93.44 | 86.60 | 87.68 | 1,126,019 | -1.64(-1.84%) |
Apr 06, 2020 | 82.62 | 89.93 | 82.32 | 89.33 | 891,984 | +9.88(+12.43%) |
Apr 03, 2020 | 79.43 | 81.18 | 77.71 | 79.45 | 878,582 | -0.36(-0.45%) |
Apr 02, 2020 | 79.56 | 82.25 | 78.11 | 79.81 | 1,120,426 | -0.16(-0.20%) |