Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 91.04 | 91.04 | 90.08 | 90.31 | 468,874 | -0.42(-0.47%) |
Jun 29, 2020 | 90.80 | 91.02 | 90.59 | 90.73 | 429,879 | -0.27(-0.30%) |
Jun 26, 2020 | 90.51 | 91.04 | 90.45 | 91.00 | 324,115 | +0.95(+1.05%) |
Jun 25, 2020 | 90.49 | 90.52 | 90.03 | 90.05 | 214,812 | +0.21(+0.23%) |
Jun 24, 2020 | 89.03 | 89.87 | 89.03 | 89.84 | 259,120 | +0.89(+1.00%) |
Jun 23, 2020 | 88.99 | 89.29 | 88.83 | 88.95 | 306,814 | -0.51(-0.56%) |
Jun 22, 2020 | 89.94 | 90.03 | 89.32 | 89.46 | 202,572 | -0.01(-0.01%) |
Jun 19, 2020 | 88.74 | 89.55 | 88.74 | 89.47 | 173,474 | +0.05(+0.05%) |
Jun 18, 2020 | 89.33 | 89.53 | 89.13 | 89.42 | 143,783 | +0.92(+1.04%) |
Jun 17, 2020 | 88.36 | 88.64 | 87.88 | 88.50 | 237,662 | +0.24(+0.28%) |
Jun 16, 2020 | 87.87 | 88.84 | 87.51 | 88.26 | 362,607 | -1.22(-1.36%) |
Jun 15, 2020 | 90.31 | 90.42 | 89.37 | 89.47 | 578,552 | +0.03(+0.03%) |
Jun 12, 2020 | 89.47 | 90.15 | 89.30 | 89.45 | 331,652 | -0.87(-0.96%) |
Jun 11, 2020 | 89.94 | 90.43 | 89.67 | 90.31 | 342,736 | +1.70(+1.92%) |
Jun 10, 2020 | 87.80 | 88.68 | 87.70 | 88.61 | 289,074 | +1.24(+1.41%) |
Jun 09, 2020 | 87.66 | 88.00 | 87.26 | 87.37 | 287,248 | +0.98(+1.14%) |
Jun 08, 2020 | 85.57 | 86.48 | 85.55 | 86.39 | 277,730 | +0.23(+0.27%) |
Jun 05, 2020 | 85.33 | 86.16 | 84.54 | 86.16 | 1,402,541 | -0.61(-0.71%) |
Jun 04, 2020 | 87.64 | 87.68 | 86.71 | 86.77 | 288,064 | -1.19(-1.35%) |
Jun 03, 2020 | 88.36 | 88.41 | 87.65 | 87.96 | 409,936 | -1.20(-1.35%) |
Jun 02, 2020 | 89.12 | 89.39 | 88.92 | 89.16 | 2,361,048 | -0.26(-0.29%) |
Jun 01, 2020 | 89.37 | 89.52 | 89.13 | 89.42 | 307,266 | -0.57(-0.64%) |
May 29, 2020 | 89.61 | 90.24 | 89.41 | 89.99 | 663,782 | +0.59(+0.65%) |
May 28, 2020 | 89.18 | 89.47 | 89.02 | 89.41 | 334,553 | -0.32(-0.36%) |
May 27, 2020 | 89.60 | 90.09 | 89.48 | 89.73 | 312,315 | -0.12(-0.13%) |
May 26, 2020 | 90.09 | 90.09 | 89.68 | 89.85 | 193,856 | -1.14(-1.26%) |
May 22, 2020 | 90.61 | 91.12 | 90.53 | 90.99 | 154,760 | +0.43(+0.48%) |
May 21, 2020 | 90.70 | 90.93 | 90.38 | 90.56 | 125,050 | +0.32(+0.36%) |
May 20, 2020 | 89.79 | 90.59 | 89.65 | 90.24 | 179,034 | +0.18(+0.20%) |
May 19, 2020 | 89.39 | 90.06 | 89.38 | 90.06 | 218,674 | +0.35(+0.39%) |
May 18, 2020 | 90.70 | 90.78 | 89.38 | 89.71 | 371,918 | -1.88(-2.06%) |
May 15, 2020 | 92.51 | 92.56 | 91.42 | 91.59 | 516,238 | -0.30(-0.32%) |
May 14, 2020 | 92.03 | 92.42 | 91.82 | 91.89 | 402,415 | +0.85(+0.93%) |
May 13, 2020 | 90.83 | 91.44 | 90.65 | 91.04 | 189,957 | +0.59(+0.66%) |
May 12, 2020 | 89.82 | 90.70 | 89.79 | 90.44 | 301,733 | +0.88(+0.99%) |
May 11, 2020 | 90.04 | 90.33 | 89.24 | 89.56 | 440,876 | -0.68(-0.76%) |
May 08, 2020 | 90.48 | 91.00 | 90.05 | 90.25 | 482,599 | -1.16(-1.27%) |
May 07, 2020 | 89.98 | 91.52 | 89.90 | 91.41 | 188,191 | +1.46(+1.62%) |
May 06, 2020 | 89.80 | 90.03 | 89.19 | 89.95 | 354,843 | -1.38(-1.51%) |
May 05, 2020 | 90.98 | 91.40 | 90.80 | 91.33 | 667,415 | -0.50(-0.54%) |
May 04, 2020 | 92.09 | 92.12 | 91.50 | 91.82 | 321,674 | -0.41(-0.44%) |
May 01, 2020 | 92.00 | 92.36 | 91.50 | 92.23 | 366,806 | +0.65(+0.71%) |
Apr 30, 2020 | 92.55 | 92.81 | 91.52 | 91.57 | 266,387 | -0.92(-0.99%) |
Apr 29, 2020 | 93.01 | 93.31 | 92.15 | 92.49 | 1,046,515 | -0.52(-0.56%) |
Apr 28, 2020 | 92.42 | 93.09 | 92.36 | 93.01 | 305,348 | +1.03(+1.11%) |
Apr 27, 2020 | 93.06 | 93.06 | 91.85 | 91.99 | 426,917 | -1.60(-1.71%) |
Apr 24, 2020 | 92.93 | 93.65 | 92.88 | 93.59 | 457,207 | +0.14(+0.15%) |
Apr 23, 2020 | 93.13 | 93.73 | 93.02 | 93.44 | 205,400 | +0.57(+0.61%) |
Apr 22, 2020 | 93.26 | 93.39 | 92.55 | 92.88 | 352,970 | -0.98(-1.04%) |
Apr 21, 2020 | 94.29 | 94.37 | 93.56 | 93.86 | 323,225 | +1.06(+1.14%) |
Apr 20, 2020 | 92.33 | 92.80 | 92.11 | 92.80 | 733,026 | +0.74(+0.80%) |
Apr 17, 2020 | 93.09 | 93.67 | 91.70 | 92.06 | 664,129 | -1.08(-1.16%) |
Apr 16, 2020 | 92.68 | 93.38 | 92.67 | 93.14 | 1,256,082 | +0.91(+0.98%) |
Apr 15, 2020 | 91.51 | 92.46 | 91.42 | 92.23 | 337,563 | +2.27(+2.52%) |
Apr 14, 2020 | 89.95 | 90.40 | 89.72 | 89.96 | 378,172 | -0.10(-0.11%) |
Apr 13, 2020 | 90.30 | 90.98 | 89.94 | 90.06 | 325,801 | -0.50(-0.56%) |
Apr 09, 2020 | 90.05 | 90.95 | 89.94 | 90.57 | 645,227 | -0.01(-0.01%) |
Apr 08, 2020 | 90.67 | 91.15 | 90.22 | 90.58 | 452,934 | -0.59(-0.65%) |
Apr 07, 2020 | 90.49 | 91.37 | 89.98 | 91.17 | 453,459 | -0.90(-0.98%) |
Apr 06, 2020 | 91.72 | 92.42 | 91.38 | 92.07 | 296,654 | -0.34(-0.37%) |
Apr 03, 2020 | 92.45 | 93.36 | 92.31 | 92.41 | 442,641 | +0.08(+0.09%) |
Apr 02, 2020 | 92.85 | 92.89 | 91.75 | 92.33 | 326,018 | +0.86(+0.94%) |