Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 89.47 | 90.84 | 88.91 | 90.46 | 4,595,516 | +0.65(+0.72%) |
Jun 29, 2020 | 89.74 | 90.66 | 88.69 | 89.81 | 5,222,095 | +1.05(+1.18%) |
Jun 26, 2020 | 91.15 | 91.50 | 87.85 | 88.77 | 11,039,004 | -4.21(-4.53%) |
Jun 25, 2020 | 89.90 | 93.23 | 89.09 | 92.98 | 5,465,690 | +2.25(+2.48%) |
Jun 24, 2020 | 92.79 | 93.38 | 90.27 | 90.73 | 6,269,595 | -3.74(-3.96%) |
Jun 23, 2020 | 95.91 | 96.59 | 94.30 | 94.47 | 4,593,302 | -0.02(-0.02%) |
Jun 22, 2020 | 93.12 | 95.50 | 93.07 | 94.49 | 5,050,296 | -1.43(-1.49%) |
Jun 19, 2020 | 99.04 | 99.04 | 94.37 | 95.91 | 7,987,131 | -1.16(-1.19%) |
Jun 18, 2020 | 97.05 | 98.34 | 96.23 | 97.07 | 3,834,571 | -1.71(-1.73%) |
Jun 17, 2020 | 100.41 | 100.84 | 98.66 | 98.78 | 4,637,135 | -1.58(-1.57%) |
Jun 16, 2020 | 103.59 | 103.63 | 97.74 | 100.36 | 7,060,692 | +1.59(+1.61%) |
Jun 15, 2020 | 95.02 | 99.52 | 92.76 | 98.77 | 6,814,883 | +2.16(+2.23%) |
Jun 12, 2020 | 98.07 | 98.35 | 93.20 | 96.62 | 7,631,102 | +2.93(+3.12%) |
Jun 11, 2020 | 95.85 | 97.86 | 93.24 | 93.69 | 9,049,525 | -7.18(-7.12%) |
Jun 10, 2020 | 104.52 | 104.84 | 100.68 | 100.87 | 6,043,936 | -4.09(-3.89%) |
Jun 09, 2020 | 104.60 | 106.23 | 103.26 | 104.96 | 5,805,725 | -3.05(-2.82%) |
Jun 08, 2020 | 106.34 | 108.05 | 105.13 | 108.01 | 7,150,135 | +3.74(+3.59%) |
Jun 05, 2020 | 108.43 | 110.16 | 102.69 | 104.27 | 10,626,777 | +3.03(+2.99%) |
Jun 04, 2020 | 98.32 | 102.08 | 98.09 | 101.23 | 6,146,902 | +1.08(+1.08%) |
Jun 03, 2020 | 97.66 | 100.60 | 96.57 | 100.15 | 7,679,078 | +6.01(+6.39%) |
Jun 02, 2020 | 93.69 | 95.49 | 93.28 | 94.14 | 5,715,646 | +2.20(+2.40%) |
Jun 01, 2020 | 90.80 | 93.19 | 89.85 | 91.93 | 4,496,434 | +1.60(+1.77%) |
May 29, 2020 | 90.74 | 92.27 | 89.95 | 90.34 | 8,115,946 | -2.84(-3.05%) |
May 28, 2020 | 96.48 | 97.36 | 93.13 | 93.18 | 9,756,651 | -3.01(-3.13%) |
May 27, 2020 | 95.02 | 96.63 | 91.98 | 96.19 | 11,582,627 | +6.57(+7.33%) |
May 26, 2020 | 89.26 | 90.81 | 88.26 | 89.62 | 6,902,852 | +4.74(+5.59%) |
May 22, 2020 | 85.24 | 85.47 | 83.82 | 84.88 | 3,930,210 | -0.48(-0.56%) |
May 21, 2020 | 85.62 | 86.88 | 84.68 | 85.36 | 6,568,904 | -0.86(-0.99%) |
May 20, 2020 | 84.74 | 86.79 | 84.35 | 86.21 | 5,490,678 | +3.30(+3.98%) |
May 19, 2020 | 84.02 | 85.37 | 82.30 | 82.91 | 5,178,156 | -1.09(-1.30%) |
May 18, 2020 | 82.40 | 84.57 | 81.64 | 84.01 | 8,191,871 | +5.88(+7.53%) |
May 15, 2020 | 78.36 | 79.24 | 77.18 | 78.13 | 6,965,455 | -1.51(-1.90%) |
May 14, 2020 | 73.09 | 79.72 | 72.22 | 79.64 | 11,176,066 | +5.49(+7.41%) |
May 13, 2020 | 77.92 | 78.04 | 73.55 | 74.14 | 11,235,231 | -4.86(-6.15%) |
May 12, 2020 | 81.81 | 82.91 | 78.96 | 79.00 | 5,787,551 | -2.08(-2.57%) |
May 11, 2020 | 83.14 | 83.29 | 81.05 | 81.08 | 6,222,511 | -3.96(-4.66%) |
May 08, 2020 | 84.09 | 85.20 | 83.19 | 85.04 | 4,122,380 | +2.63(+3.19%) |
May 07, 2020 | 81.05 | 83.02 | 80.70 | 82.41 | 4,871,451 | +2.59(+3.25%) |
May 06, 2020 | 83.13 | 83.39 | 79.68 | 79.82 | 4,970,370 | -2.60(-3.16%) |
May 05, 2020 | 83.62 | 84.31 | 82.06 | 82.42 | 4,639,994 | +0.34(+0.42%) |
May 04, 2020 | 81.80 | 83.02 | 80.79 | 82.08 | 5,129,944 | -1.84(-2.20%) |
May 01, 2020 | 83.71 | 84.63 | 82.82 | 83.92 | 4,862,221 | -2.78(-3.21%) |
Apr 30, 2020 | 89.08 | 89.61 | 86.63 | 86.71 | 6,896,743 | -4.63(-5.07%) |
Apr 29, 2020 | 87.18 | 91.59 | 86.36 | 91.33 | 9,886,100 | +7.54(+8.99%) |
Apr 28, 2020 | 83.20 | 84.53 | 81.92 | 83.80 | 7,540,687 | +2.97(+3.68%) |
Apr 27, 2020 | 79.31 | 80.91 | 78.24 | 80.82 | 8,192,579 | +1.80(+2.27%) |
Apr 24, 2020 | 79.94 | 80.56 | 77.26 | 79.03 | 9,604,995 | +0.67(+0.86%) |
Apr 23, 2020 | 79.09 | 80.56 | 77.64 | 78.35 | 6,108,282 | -0.08(-0.10%) |
Apr 22, 2020 | 79.44 | 79.48 | 77.89 | 78.43 | 5,401,144 | +0.97(+1.25%) |
Apr 21, 2020 | 76.71 | 78.35 | 75.51 | 77.46 | 7,745,546 | -2.37(-2.96%) |
Apr 20, 2020 | 80.38 | 81.02 | 78.57 | 79.83 | 6,460,236 | -3.21(-3.87%) |
Apr 17, 2020 | 81.07 | 83.04 | 80.08 | 83.04 | 8,702,241 | +5.74(+7.42%) |
Apr 16, 2020 | 79.62 | 79.76 | 76.33 | 77.30 | 7,910,743 | -2.32(-2.91%) |
Apr 15, 2020 | 79.28 | 81.15 | 76.66 | 79.62 | 10,960,341 | -4.37(-5.20%) |
Apr 14, 2020 | 86.91 | 87.89 | 81.63 | 83.99 | 9,157,762 | -1.84(-2.15%) |
Apr 13, 2020 | 88.64 | 88.77 | 83.56 | 85.83 | 5,301,248 | -4.27(-4.74%) |
Apr 09, 2020 | 89.88 | 92.98 | 88.81 | 90.10 | 7,266,759 | +2.60(+2.98%) |
Apr 08, 2020 | 84.77 | 88.37 | 83.73 | 87.49 | 6,442,595 | +4.28(+5.14%) |
Apr 07, 2020 | 86.88 | 88.65 | 83.07 | 83.22 | 9,147,365 | +3.53(+4.42%) |
Apr 06, 2020 | 76.23 | 80.05 | 74.82 | 79.69 | 11,841,427 | +9.76(+13.95%) |
Apr 03, 2020 | 72.22 | 72.84 | 68.99 | 69.94 | 10,548,267 | -2.91(-3.99%) |
Apr 02, 2020 | 73.22 | 75.18 | 72.05 | 72.84 | 8,774,334 | -0.71(-0.97%) |