Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 94.27 | 96.15 | 94.05 | 95.65 | 1,035,038 | +1.28(+1.35%) |
Jun 29, 2020 | 93.21 | 94.46 | 92.52 | 94.37 | 849,663 | +1.84(+1.99%) |
Jun 26, 2020 | 94.08 | 94.24 | 92.17 | 92.53 | 1,678,438 | -1.92(-2.03%) |
Jun 25, 2020 | 93.05 | 94.55 | 92.46 | 94.44 | 1,187,761 | +0.96(+1.03%) |
Jun 24, 2020 | 95.73 | 95.73 | 92.81 | 93.48 | 1,788,879 | -3.20(-3.31%) |
Jun 23, 2020 | 97.58 | 97.74 | 96.63 | 96.68 | 850,208 | +0.11(+0.12%) |
Jun 22, 2020 | 96.05 | 96.84 | 95.29 | 96.57 | 2,247,148 | +0.11(+0.11%) |
Jun 19, 2020 | 98.99 | 99.04 | 95.93 | 96.46 | 1,639,029 | -1.01(-1.04%) |
Jun 18, 2020 | 96.61 | 98.06 | 96.43 | 97.47 | 783,368 | -0.07(-0.07%) |
Jun 17, 2020 | 98.84 | 98.84 | 97.34 | 97.54 | 1,083,093 | -1.10(-1.12%) |
Jun 16, 2020 | 100.16 | 100.42 | 96.91 | 98.64 | 1,536,576 | +2.01(+2.08%) |
Jun 15, 2020 | 93.06 | 97.11 | 92.30 | 96.63 | 1,859,312 | +1.06(+1.11%) |
Jun 12, 2020 | 96.73 | 97.27 | 93.37 | 95.57 | 3,516,510 | +1.87(+2.00%) |
Jun 11, 2020 | 96.51 | 97.38 | 93.35 | 93.70 | 2,704,698 | -6.96(-6.92%) |
Jun 10, 2020 | 102.97 | 102.97 | 100.56 | 100.66 | 2,281,480 | -2.55(-2.47%) |
Jun 09, 2020 | 104.36 | 104.36 | 102.65 | 103.21 | 4,458,150 | -2.65(-2.50%) |
Jun 08, 2020 | 104.75 | 105.93 | 104.32 | 105.86 | 2,076,854 | +2.48(+2.40%) |
Jun 05, 2020 | 103.47 | 104.69 | 102.90 | 103.38 | 6,237,223 | +3.68(+3.69%) |
Jun 04, 2020 | 98.75 | 99.97 | 98.34 | 99.70 | 2,430,513 | +0.51(+0.51%) |
Jun 03, 2020 | 97.44 | 99.53 | 97.44 | 99.19 | 5,028,204 | +2.61(+2.70%) |
Jun 02, 2020 | 95.97 | 96.58 | 95.55 | 96.58 | 1,540,912 | +1.21(+1.27%) |
Jun 01, 2020 | 94.11 | 95.69 | 94.00 | 95.37 | 1,463,477 | +1.10(+1.17%) |
May 29, 2020 | 93.84 | 94.57 | 92.78 | 94.27 | 1,602,599 | -0.14(-0.15%) |
May 28, 2020 | 96.21 | 96.21 | 94.17 | 94.41 | 1,475,700 | -0.95(-1.00%) |
May 27, 2020 | 95.01 | 95.41 | 93.08 | 95.36 | 2,719,228 | +2.30(+2.47%) |
May 26, 2020 | 92.71 | 93.76 | 92.71 | 93.06 | 1,750,363 | +2.92(+3.24%) |
May 22, 2020 | 90.08 | 90.22 | 89.24 | 90.14 | 1,012,882 | +0.07(+0.08%) |
May 21, 2020 | 90.31 | 90.89 | 89.53 | 90.07 | 708,045 | -0.40(-0.44%) |
May 20, 2020 | 90.11 | 90.96 | 90.05 | 90.47 | 987,982 | +1.62(+1.82%) |
May 19, 2020 | 89.79 | 90.37 | 88.79 | 88.85 | 1,655,162 | -1.24(-1.38%) |
May 18, 2020 | 88.32 | 90.59 | 88.29 | 90.09 | 2,035,387 | +4.67(+5.47%) |
May 15, 2020 | 84.45 | 85.74 | 83.92 | 85.42 | 1,082,537 | +0.16(+0.19%) |
May 14, 2020 | 82.80 | 85.29 | 81.44 | 85.26 | 3,451,901 | +1.30(+1.55%) |
May 13, 2020 | 86.12 | 86.13 | 83.21 | 83.96 | 3,140,255 | -2.54(-2.93%) |
May 12, 2020 | 89.15 | 89.43 | 86.50 | 86.50 | 2,569,109 | -2.32(-2.61%) |
May 11, 2020 | 88.91 | 89.53 | 88.08 | 88.82 | 1,463,606 | -1.07(-1.19%) |
May 08, 2020 | 88.83 | 90.04 | 88.51 | 89.89 | 1,552,708 | +2.40(+2.74%) |
May 07, 2020 | 87.18 | 88.64 | 87.18 | 87.49 | 1,869,013 | +1.54(+1.80%) |
May 06, 2020 | 87.72 | 88.03 | 85.91 | 85.95 | 1,372,432 | -1.25(-1.44%) |
May 05, 2020 | 87.96 | 88.72 | 87.04 | 87.20 | 1,301,652 | +0.39(+0.45%) |
May 04, 2020 | 85.70 | 86.92 | 85.02 | 86.81 | 2,474,574 | +0.07(+0.08%) |
May 01, 2020 | 88.06 | 88.24 | 86.28 | 86.74 | 1,418,420 | -3.25(-3.61%) |
Apr 30, 2020 | 91.20 | 91.20 | 89.58 | 89.99 | 2,272,235 | -2.38(-2.57%) |
Apr 29, 2020 | 91.37 | 92.81 | 91.10 | 92.37 | 2,059,827 | +3.10(+3.47%) |
Apr 28, 2020 | 89.60 | 90.56 | 88.47 | 89.27 | 2,624,401 | +1.22(+1.38%) |
Apr 27, 2020 | 86.17 | 88.38 | 86.10 | 88.05 | 1,669,733 | +2.46(+2.88%) |
Apr 24, 2020 | 84.95 | 85.94 | 84.22 | 85.59 | 1,174,306 | +1.21(+1.43%) |
Apr 23, 2020 | 84.68 | 85.93 | 84.34 | 84.38 | 966,763 | +0.07(+0.09%) |
Apr 22, 2020 | 84.30 | 84.90 | 83.63 | 84.31 | 1,257,536 | +1.55(+1.88%) |
Apr 21, 2020 | 83.33 | 84.28 | 82.47 | 82.76 | 1,227,300 | -2.49(-2.92%) |
Apr 20, 2020 | 85.55 | 86.77 | 84.98 | 85.25 | 1,160,746 | -1.79(-2.05%) |
Apr 17, 2020 | 86.20 | 87.24 | 85.60 | 87.03 | 1,052,624 | +3.14(+3.74%) |
Apr 16, 2020 | 84.12 | 84.30 | 82.88 | 83.90 | 1,745,410 | +0.00(+0.00%) |
Apr 15, 2020 | 84.37 | 84.44 | 83.20 | 83.90 | 1,285,518 | -2.80(-3.23%) |
Apr 14, 2020 | 86.13 | 87.08 | 85.64 | 86.70 | 1,602,329 | +2.24(+2.65%) |
Apr 13, 2020 | 85.98 | 86.04 | 83.41 | 84.46 | 2,373,188 | -1.86(-2.16%) |
Apr 09, 2020 | 85.67 | 87.58 | 85.30 | 86.32 | 2,316,243 | +1.95(+2.31%) |
Apr 08, 2020 | 81.88 | 84.79 | 81.27 | 84.37 | 1,694,346 | +3.35(+4.14%) |
Apr 07, 2020 | 83.22 | 84.06 | 80.93 | 81.02 | 1,671,033 | +0.65(+0.80%) |
Apr 06, 2020 | 77.53 | 80.88 | 77.53 | 80.38 | 2,378,875 | +5.65(+7.57%) |
Apr 03, 2020 | 75.59 | 76.46 | 73.95 | 74.72 | 1,281,246 | -1.23(-1.61%) |
Apr 02, 2020 | 74.26 | 77.12 | 74.15 | 75.95 | 1,487,006 | +1.18(+1.58%) |