Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 87.21 | 89.40 | 87.14 | 89.07 | 4,142,101 | +2.25(+2.59%) |
Jun 29, 2020 | 85.90 | 86.85 | 84.82 | 86.82 | 2,701,634 | +0.94(+1.09%) |
Jun 26, 2020 | 87.63 | 87.72 | 85.67 | 85.88 | 1,660,187 | -1.64(-1.87%) |
Jun 25, 2020 | 86.79 | 87.69 | 85.47 | 87.52 | 1,392,768 | +0.62(+0.72%) |
Jun 24, 2020 | 88.37 | 88.83 | 86.23 | 86.90 | 2,001,652 | -1.95(-2.19%) |
Jun 23, 2020 | 89.40 | 89.77 | 88.69 | 88.85 | 1,193,978 | +0.32(+0.36%) |
Jun 22, 2020 | 87.79 | 88.74 | 86.95 | 88.53 | 1,303,634 | +0.65(+0.74%) |
Jun 19, 2020 | 89.42 | 89.70 | 87.65 | 87.89 | 2,303,095 | -0.43(-0.48%) |
Jun 18, 2020 | 88.36 | 88.79 | 87.92 | 88.31 | 1,359,072 | -0.16(-0.19%) |
Jun 17, 2020 | 88.63 | 89.27 | 87.95 | 88.48 | 1,390,007 | +0.68(+0.78%) |
Jun 16, 2020 | 88.65 | 89.21 | 86.23 | 87.79 | 3,438,709 | +1.68(+1.95%) |
Jun 15, 2020 | 83.10 | 86.25 | 82.81 | 86.11 | 2,161,758 | +1.02(+1.20%) |
Jun 12, 2020 | 86.10 | 86.80 | 83.19 | 85.09 | 4,681,354 | +1.14(+1.36%) |
Jun 11, 2020 | 87.37 | 87.66 | 83.86 | 83.95 | 4,035,186 | -5.69(-6.35%) |
Jun 10, 2020 | 89.92 | 90.49 | 89.28 | 89.64 | 2,616,664 | +0.32(+0.35%) |
Jun 09, 2020 | 88.36 | 89.65 | 87.97 | 89.33 | 1,986,854 | +0.07(+0.08%) |
Jun 08, 2020 | 89.98 | 90.12 | 88.38 | 89.26 | 2,568,153 | -0.18(-0.21%) |
Jun 05, 2020 | 89.39 | 90.74 | 88.97 | 89.44 | 2,919,531 | +2.14(+2.45%) |
Jun 04, 2020 | 86.19 | 87.95 | 85.91 | 87.30 | 1,972,264 | +0.79(+0.91%) |
Jun 03, 2020 | 85.34 | 86.91 | 85.31 | 86.52 | 1,807,330 | +2.43(+2.89%) |
Jun 02, 2020 | 82.55 | 84.15 | 82.16 | 84.09 | 3,204,411 | +1.78(+2.16%) |
Jun 01, 2020 | 82.33 | 82.70 | 81.58 | 82.31 | 2,823,268 | -0.45(-0.54%) |
May 29, 2020 | 80.96 | 82.98 | 80.71 | 82.76 | 6,372,875 | +2.07(+2.56%) |
May 28, 2020 | 81.89 | 82.99 | 80.25 | 80.69 | 4,525,697 | -1.80(-2.18%) |
May 27, 2020 | 81.49 | 82.49 | 79.18 | 82.49 | 5,374,263 | +1.25(+1.54%) |
May 26, 2020 | 82.55 | 82.94 | 81.13 | 81.24 | 4,373,372 | +0.84(+1.05%) |
May 22, 2020 | 80.12 | 80.53 | 79.13 | 80.39 | 2,498,021 | +0.35(+0.44%) |
May 21, 2020 | 82.13 | 82.19 | 79.91 | 80.04 | 3,863,283 | -2.07(-2.52%) |
May 20, 2020 | 80.82 | 82.64 | 80.82 | 82.11 | 3,847,068 | +2.92(+3.68%) |
May 19, 2020 | 79.46 | 81.02 | 79.16 | 79.19 | 4,370,818 | -0.26(-0.33%) |
May 18, 2020 | 77.76 | 79.87 | 77.76 | 79.45 | 5,015,824 | +3.49(+4.59%) |
May 15, 2020 | 74.96 | 76.22 | 74.50 | 75.96 | 5,738,631 | -1.60(-2.07%) |
May 14, 2020 | 74.90 | 77.64 | 73.64 | 77.56 | 6,608,836 | +2.02(+2.67%) |
May 13, 2020 | 77.40 | 77.76 | 74.40 | 75.54 | 6,987,340 | -1.49(-1.93%) |
May 12, 2020 | 79.66 | 79.93 | 76.96 | 77.03 | 3,817,735 | -2.10(-2.65%) |
May 11, 2020 | 78.46 | 79.84 | 78.31 | 79.13 | 3,549,931 | -0.08(-0.10%) |
May 08, 2020 | 77.74 | 79.28 | 77.52 | 79.20 | 3,941,809 | +2.27(+2.95%) |
May 07, 2020 | 77.59 | 77.88 | 76.55 | 76.93 | 2,867,471 | +0.69(+0.90%) |
May 06, 2020 | 76.14 | 77.42 | 76.02 | 76.24 | 4,471,774 | +0.92(+1.23%) |
May 05, 2020 | 75.46 | 76.72 | 74.87 | 75.32 | 4,570,103 | +1.25(+1.68%) |
May 04, 2020 | 72.76 | 74.17 | 72.47 | 74.08 | 3,427,791 | +0.61(+0.83%) |
May 01, 2020 | 75.20 | 75.61 | 73.11 | 73.46 | 6,120,881 | -3.77(-4.88%) |
Apr 30, 2020 | 79.72 | 79.82 | 77.10 | 77.23 | 5,241,592 | -2.83(-3.53%) |
Apr 29, 2020 | 77.78 | 80.38 | 77.64 | 80.06 | 4,033,460 | +3.63(+4.75%) |
Apr 28, 2020 | 78.26 | 78.65 | 76.34 | 76.43 | 4,151,474 | -0.40(-0.52%) |
Apr 27, 2020 | 76.79 | 77.59 | 76.47 | 76.83 | 3,257,960 | +1.01(+1.33%) |
Apr 24, 2020 | 74.22 | 75.98 | 73.60 | 75.81 | 2,928,966 | +1.54(+2.08%) |
Apr 23, 2020 | 75.02 | 75.79 | 74.01 | 74.27 | 2,970,082 | -0.75(-1.00%) |
Apr 22, 2020 | 73.04 | 75.37 | 72.67 | 75.02 | 3,389,569 | +4.28(+6.05%) |
Apr 21, 2020 | 73.22 | 73.60 | 70.51 | 70.74 | 3,703,638 | -3.64(-4.90%) |
Apr 20, 2020 | 74.89 | 76.00 | 74.28 | 74.38 | 2,753,447 | -1.65(-2.17%) |
Apr 17, 2020 | 76.78 | 76.93 | 75.10 | 76.03 | 2,813,012 | +0.58(+0.78%) |
Apr 16, 2020 | 74.72 | 75.61 | 73.73 | 75.45 | 3,383,269 | +2.06(+2.81%) |
Apr 15, 2020 | 74.05 | 74.05 | 72.70 | 73.39 | 3,668,648 | -2.25(-2.98%) |
Apr 14, 2020 | 74.06 | 75.64 | 73.88 | 75.64 | 5,946,233 | +3.33(+4.61%) |
Apr 13, 2020 | 71.22 | 72.52 | 70.65 | 72.30 | 4,021,804 | +0.81(+1.13%) |
Apr 09, 2020 | 74.12 | 74.69 | 70.80 | 71.50 | 6,890,252 | -1.58(-2.16%) |
Apr 08, 2020 | 71.90 | 73.35 | 70.89 | 73.08 | 3,970,690 | +2.37(+3.35%) |
Apr 07, 2020 | 73.44 | 73.73 | 70.63 | 70.71 | 6,791,263 | -0.25(-0.36%) |
Apr 06, 2020 | 67.19 | 71.29 | 67.19 | 70.96 | 5,082,712 | +6.57(+10.20%) |
Apr 03, 2020 | 65.54 | 66.37 | 63.55 | 64.40 | 3,156,308 | -1.24(-1.89%) |
Apr 02, 2020 | 63.19 | 65.79 | 63.05 | 65.64 | 3,576,701 | +1.90(+2.98%) |