Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 99.41 | 101.59 | 99.27 | 101.18 | 8,519,302 | +1.78(+1.79%) |
Jun 29, 2020 | 98.32 | 99.41 | 97.13 | 99.40 | 9,575,610 | +1.07(+1.09%) |
Jun 26, 2020 | 100.11 | 100.25 | 98.03 | 98.33 | 22,861,412 | -1.98(-1.97%) |
Jun 25, 2020 | 99.18 | 100.41 | 98.10 | 100.30 | 10,601,817 | +1.27(+1.28%) |
Jun 24, 2020 | 100.90 | 101.46 | 98.49 | 99.03 | 13,127,917 | -2.29(-2.26%) |
Jun 23, 2020 | 101.49 | 102.48 | 101.17 | 101.32 | 9,824,390 | +0.73(+0.72%) |
Jun 22, 2020 | 98.86 | 100.68 | 98.70 | 100.59 | 7,609,177 | +1.86(+1.88%) |
Jun 19, 2020 | 100.61 | 100.73 | 98.26 | 98.73 | 16,195,629 | -0.69(-0.69%) |
Jun 18, 2020 | 98.79 | 99.52 | 98.58 | 99.42 | 7,100,110 | +0.44(+0.45%) |
Jun 17, 2020 | 99.55 | 99.91 | 98.81 | 98.97 | 8,969,007 | -0.02(-0.02%) |
Jun 16, 2020 | 99.24 | 99.84 | 97.46 | 98.99 | 14,464,914 | +2.07(+2.13%) |
Jun 15, 2020 | 94.25 | 97.36 | 93.94 | 96.93 | 15,493,956 | +0.93(+0.97%) |
Jun 12, 2020 | 97.31 | 97.80 | 94.33 | 96.00 | 22,412,450 | +1.23(+1.29%) |
Jun 11, 2020 | 98.79 | 98.93 | 94.74 | 94.77 | 20,574,836 | -5.77(-5.73%) |
Jun 10, 2020 | 99.60 | 101.29 | 99.42 | 100.54 | 12,627,008 | +1.65(+1.67%) |
Jun 09, 2020 | 97.93 | 99.37 | 97.84 | 98.89 | 7,615,086 | +0.46(+0.47%) |
Jun 08, 2020 | 97.76 | 98.46 | 96.86 | 98.42 | 8,351,777 | +0.49(+0.50%) |
Jun 05, 2020 | 96.10 | 98.21 | 95.93 | 97.93 | 10,746,862 | +2.51(+2.63%) |
Jun 04, 2020 | 95.83 | 96.50 | 94.89 | 95.42 | 7,837,107 | -0.79(-0.82%) |
Jun 03, 2020 | 95.85 | 96.52 | 95.44 | 96.21 | 11,409,374 | +0.74(+0.78%) |
Jun 02, 2020 | 94.77 | 95.47 | 93.87 | 95.47 | 11,604,965 | +0.89(+0.94%) |
Jun 01, 2020 | 94.16 | 94.77 | 93.75 | 94.58 | 13,835,864 | -0.03(-0.03%) |
May 29, 2020 | 93.71 | 94.83 | 92.93 | 94.61 | 18,410,634 | +1.18(+1.26%) |
May 28, 2020 | 93.27 | 95.14 | 93.20 | 93.43 | 10,950,662 | -0.18(-0.20%) |
May 27, 2020 | 93.07 | 93.65 | 91.09 | 93.61 | 20,118,472 | +0.53(+0.57%) |
May 26, 2020 | 95.04 | 95.11 | 93.01 | 93.08 | 13,459,290 | -0.10(-0.10%) |
May 22, 2020 | 92.71 | 93.30 | 92.33 | 93.18 | 9,573,500 | +0.34(+0.36%) |
May 21, 2020 | 94.06 | 94.34 | 92.78 | 92.84 | 10,655,896 | -1.31(-1.39%) |
May 20, 2020 | 93.41 | 94.33 | 93.36 | 94.15 | 9,418,714 | +2.02(+2.19%) |
May 19, 2020 | 92.51 | 93.57 | 92.10 | 92.14 | 10,402,953 | -0.34(-0.37%) |
May 18, 2020 | 92.04 | 93.00 | 91.72 | 92.47 | 10,373,377 | +2.21(+2.45%) |
May 15, 2020 | 88.39 | 90.28 | 88.14 | 90.26 | 14,514,752 | +0.45(+0.51%) |
May 14, 2020 | 88.06 | 89.87 | 87.10 | 89.81 | 15,778,640 | +1.13(+1.27%) |
May 13, 2020 | 90.28 | 90.98 | 87.51 | 88.68 | 17,574,382 | -1.55(-1.72%) |
May 12, 2020 | 92.51 | 92.77 | 90.17 | 90.23 | 14,000,422 | -1.90(-2.06%) |
May 11, 2020 | 90.90 | 92.68 | 90.72 | 92.14 | 10,752,206 | +0.61(+0.66%) |
May 08, 2020 | 91.06 | 91.65 | 90.53 | 91.53 | 7,882,682 | +1.32(+1.47%) |
May 07, 2020 | 90.08 | 90.71 | 89.94 | 90.20 | 10,919,938 | +1.33(+1.50%) |
May 06, 2020 | 89.04 | 89.73 | 88.48 | 88.87 | 8,770,856 | +0.69(+0.78%) |
May 05, 2020 | 87.98 | 89.31 | 87.83 | 88.19 | 8,994,447 | +1.20(+1.38%) |
May 04, 2020 | 85.45 | 87.08 | 85.06 | 86.99 | 11,110,218 | +1.14(+1.33%) |
May 01, 2020 | 86.33 | 87.54 | 85.52 | 85.85 | 12,421,526 | -2.42(-2.75%) |
Apr 30, 2020 | 88.85 | 88.85 | 87.62 | 88.27 | 15,977,684 | -0.40(-0.45%) |
Apr 29, 2020 | 86.99 | 88.98 | 86.68 | 88.67 | 11,868,481 | +3.50(+4.10%) |
Apr 28, 2020 | 87.39 | 87.45 | 85.06 | 85.17 | 13,080,115 | -1.15(-1.33%) |
Apr 27, 2020 | 86.36 | 86.61 | 85.80 | 86.32 | 8,074,244 | +0.73(+0.86%) |
Apr 24, 2020 | 84.16 | 85.60 | 83.62 | 85.59 | 8,742,796 | +1.78(+2.12%) |
Apr 23, 2020 | 84.58 | 85.54 | 83.74 | 83.81 | 10,960,710 | -0.58(-0.69%) |
Apr 22, 2020 | 83.23 | 84.85 | 82.93 | 84.39 | 12,445,395 | +3.13(+3.85%) |
Apr 21, 2020 | 83.62 | 83.82 | 80.77 | 81.26 | 16,960,246 | -3.55(-4.19%) |
Apr 20, 2020 | 85.03 | 86.16 | 84.70 | 84.82 | 10,563,507 | -1.38(-1.60%) |
Apr 17, 2020 | 86.57 | 86.59 | 84.95 | 86.20 | 14,644,815 | +1.13(+1.33%) |
Apr 16, 2020 | 85.14 | 85.28 | 83.68 | 85.07 | 12,238,925 | +1.02(+1.22%) |
Apr 15, 2020 | 84.21 | 84.73 | 83.42 | 84.04 | 13,388,315 | -1.87(-2.18%) |
Apr 14, 2020 | 84.29 | 86.07 | 83.96 | 85.92 | 16,453,604 | +3.46(+4.19%) |
Apr 13, 2020 | 81.95 | 82.58 | 80.78 | 82.46 | 13,099,194 | +0.18(+0.22%) |
Apr 09, 2020 | 83.23 | 83.65 | 81.69 | 82.28 | 20,328,232 | +0.02(+0.02%) |
Apr 08, 2020 | 81.16 | 82.60 | 80.39 | 82.26 | 14,199,182 | +2.15(+2.69%) |
Apr 07, 2020 | 83.68 | 83.71 | 80.02 | 80.10 | 22,935,164 | -0.72(-0.90%) |
Apr 06, 2020 | 77.75 | 81.36 | 77.25 | 80.83 | 18,610,990 | +6.35(+8.53%) |
Apr 03, 2020 | 75.31 | 76.13 | 73.54 | 74.47 | 16,346,816 | -1.17(-1.54%) |
Apr 02, 2020 | 73.65 | 75.74 | 73.35 | 75.64 | 22,889,114 | +1.73(+2.34%) |