Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 87.29 | 88.68 | 86.82 | 87.60 | 371,679 | -0.66(-0.74%) |
Jun 29, 2020 | 84.56 | 88.32 | 83.69 | 88.26 | 326,936 | +5.48(+6.61%) |
Jun 26, 2020 | 82.41 | 83.30 | 81.19 | 82.78 | 788,213 | +0.02(+0.02%) |
Jun 25, 2020 | 81.26 | 82.98 | 80.49 | 82.76 | 636,050 | +1.34(+1.65%) |
Jun 24, 2020 | 85.92 | 85.92 | 81.38 | 81.42 | 365,608 | -5.87(-6.72%) |
Jun 23, 2020 | 88.96 | 88.96 | 85.97 | 87.29 | 396,264 | -0.66(-0.75%) |
Jun 22, 2020 | 86.28 | 88.18 | 84.89 | 87.95 | 342,898 | +0.80(+0.92%) |
Jun 19, 2020 | 91.24 | 91.44 | 86.85 | 87.14 | 654,704 | -3.06(-3.39%) |
Jun 18, 2020 | 90.36 | 93.55 | 89.91 | 90.20 | 292,219 | -1.66(-1.81%) |
Jun 17, 2020 | 94.91 | 95.11 | 91.59 | 91.86 | 353,728 | -3.19(-3.36%) |
Jun 16, 2020 | 98.71 | 99.69 | 94.48 | 95.05 | 271,196 | +1.14(+1.21%) |
Jun 15, 2020 | 90.64 | 95.06 | 90.27 | 93.92 | 227,702 | -0.52(-0.55%) |
Jun 12, 2020 | 95.13 | 96.12 | 91.62 | 94.44 | 458,737 | +3.90(+4.31%) |
Jun 11, 2020 | 94.31 | 95.71 | 90.46 | 90.54 | 314,470 | -9.36(-9.37%) |
Jun 10, 2020 | 107.20 | 107.20 | 99.88 | 99.90 | 404,199 | -7.83(-7.26%) |
Jun 09, 2020 | 110.66 | 110.75 | 107.32 | 107.73 | 319,345 | -5.83(-5.13%) |
Jun 08, 2020 | 113.00 | 113.69 | 111.42 | 113.56 | 480,460 | +3.97(+3.62%) |
Jun 05, 2020 | 110.19 | 112.71 | 108.25 | 109.59 | 344,895 | +5.44(+5.23%) |
Jun 04, 2020 | 103.40 | 104.94 | 102.32 | 104.14 | 225,721 | +0.56(+0.54%) |
Jun 03, 2020 | 100.67 | 104.47 | 100.67 | 103.58 | 256,676 | +4.88(+4.94%) |
Jun 02, 2020 | 99.82 | 101.19 | 98.44 | 98.71 | 191,396 | -0.01(-0.01%) |
Jun 01, 2020 | 98.98 | 100.77 | 98.19 | 98.72 | 271,023 | +0.48(+0.49%) |
May 29, 2020 | 98.23 | 99.24 | 96.69 | 98.24 | 354,594 | -1.70(-1.71%) |
May 28, 2020 | 105.20 | 105.20 | 99.84 | 99.94 | 266,574 | -3.18(-3.09%) |
May 27, 2020 | 99.31 | 103.13 | 97.73 | 103.12 | 257,256 | +6.98(+7.26%) |
May 26, 2020 | 94.99 | 97.34 | 93.69 | 96.14 | 227,082 | +5.48(+6.04%) |
May 22, 2020 | 92.19 | 92.19 | 89.96 | 90.67 | 107,511 | -0.72(-0.78%) |
May 21, 2020 | 90.21 | 91.81 | 89.71 | 91.38 | 347,438 | +1.31(+1.46%) |
May 20, 2020 | 91.98 | 92.71 | 89.88 | 90.07 | 327,943 | -0.18(-0.20%) |
May 19, 2020 | 92.85 | 93.59 | 90.19 | 90.24 | 209,920 | -2.39(-2.58%) |
May 18, 2020 | 88.59 | 93.32 | 88.59 | 92.63 | 268,027 | +8.42(+10.00%) |
May 15, 2020 | 82.94 | 85.44 | 82.81 | 84.21 | 592,795 | +0.17(+0.20%) |
May 14, 2020 | 82.28 | 85.15 | 80.04 | 84.04 | 245,770 | -0.28(-0.34%) |
May 13, 2020 | 86.70 | 86.70 | 83.42 | 84.33 | 298,834 | -3.09(-3.54%) |
May 12, 2020 | 92.98 | 93.31 | 87.33 | 87.42 | 266,168 | -5.55(-5.97%) |
May 11, 2020 | 94.46 | 94.98 | 92.98 | 92.98 | 389,148 | -3.09(-3.22%) |
May 08, 2020 | 90.32 | 96.41 | 90.32 | 96.07 | 368,786 | +6.83(+7.65%) |
May 07, 2020 | 91.19 | 94.14 | 88.37 | 89.25 | 423,469 | -3.57(-3.85%) |
May 06, 2020 | 95.75 | 96.32 | 92.82 | 92.82 | 178,533 | -2.45(-2.57%) |
May 05, 2020 | 96.45 | 97.86 | 94.99 | 95.27 | 210,052 | +0.61(+0.64%) |
May 04, 2020 | 95.10 | 96.43 | 93.71 | 94.66 | 199,481 | -2.41(-2.48%) |
May 01, 2020 | 99.06 | 99.06 | 94.81 | 97.07 | 286,187 | -4.45(-4.38%) |
Apr 30, 2020 | 101.72 | 102.96 | 99.59 | 101.52 | 491,224 | -2.50(-2.40%) |
Apr 29, 2020 | 102.59 | 104.68 | 101.18 | 104.02 | 252,520 | +4.48(+4.50%) |
Apr 28, 2020 | 98.14 | 100.92 | 97.16 | 99.54 | 284,595 | +3.29(+3.42%) |
Apr 27, 2020 | 93.08 | 96.47 | 93.08 | 96.25 | 171,320 | +3.71(+4.01%) |
Apr 24, 2020 | 92.81 | 92.92 | 90.28 | 92.54 | 170,814 | +1.24(+1.36%) |
Apr 23, 2020 | 92.35 | 93.91 | 91.14 | 91.29 | 124,587 | +0.15(+0.16%) |
Apr 22, 2020 | 91.57 | 92.39 | 89.86 | 91.15 | 130,297 | +2.00(+2.24%) |
Apr 21, 2020 | 90.06 | 91.84 | 88.01 | 89.15 | 127,739 | -3.94(-4.23%) |
Apr 20, 2020 | 93.33 | 95.28 | 92.49 | 93.08 | 243,753 | -2.41(-2.52%) |
Apr 17, 2020 | 93.54 | 95.75 | 92.66 | 95.49 | 137,835 | +6.52(+7.33%) |
Apr 16, 2020 | 92.40 | 92.40 | 87.98 | 88.97 | 206,269 | -3.42(-3.70%) |
Apr 15, 2020 | 92.38 | 93.38 | 91.09 | 92.39 | 203,779 | -3.00(-3.14%) |
Apr 14, 2020 | 96.73 | 98.45 | 94.52 | 95.39 | 381,273 | -0.02(-0.02%) |
Apr 13, 2020 | 98.26 | 98.91 | 94.58 | 95.41 | 176,946 | -3.55(-3.58%) |
Apr 09, 2020 | 98.15 | 100.70 | 96.32 | 98.95 | 320,493 | +3.25(+3.40%) |
Apr 08, 2020 | 94.10 | 97.05 | 92.25 | 95.70 | 218,926 | +3.57(+3.88%) |
Apr 07, 2020 | 94.29 | 97.30 | 92.02 | 92.12 | 306,529 | +2.52(+2.81%) |
Apr 06, 2020 | 86.21 | 90.37 | 85.50 | 89.61 | 448,036 | +7.67(+9.36%) |
Apr 03, 2020 | 84.08 | 85.61 | 81.02 | 81.94 | 299,971 | -2.81(-3.32%) |
Apr 02, 2020 | 83.93 | 87.96 | 82.43 | 84.75 | 403,712 | -0.11(-0.13%) |