Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 89.54 | 91.62 | 89.24 | 91.27 | 937,047 | +1.77(+1.98%) |
Jun 29, 2020 | 89.07 | 89.52 | 87.89 | 89.50 | 660,277 | +1.32(+1.50%) |
Jun 26, 2020 | 88.70 | 89.47 | 87.97 | 88.17 | 521,120 | -0.63(-0.71%) |
Jun 25, 2020 | 86.48 | 88.92 | 85.84 | 88.80 | 1,033,971 | +1.91(+2.19%) |
Jun 24, 2020 | 88.59 | 88.62 | 86.76 | 86.90 | 723,165 | -2.25(-2.52%) |
Jun 23, 2020 | 89.29 | 89.68 | 88.56 | 89.15 | 807,645 | +0.49(+0.55%) |
Jun 22, 2020 | 87.56 | 88.99 | 87.20 | 88.66 | 615,374 | +0.87(+0.99%) |
Jun 19, 2020 | 89.53 | 90.06 | 87.67 | 87.79 | 1,336,867 | -0.85(-0.96%) |
Jun 18, 2020 | 89.10 | 89.77 | 88.49 | 88.64 | 773,088 | -0.65(-0.73%) |
Jun 17, 2020 | 90.34 | 90.41 | 88.90 | 89.29 | 807,486 | -0.47(-0.52%) |
Jun 16, 2020 | 90.91 | 91.46 | 89.29 | 89.76 | 644,543 | +0.86(+0.96%) |
Jun 15, 2020 | 86.24 | 89.31 | 84.88 | 88.90 | 903,334 | +1.12(+1.27%) |
Jun 12, 2020 | 88.56 | 89.44 | 85.97 | 87.78 | 1,201,321 | +0.77(+0.88%) |
Jun 11, 2020 | 89.74 | 90.70 | 86.90 | 87.01 | 913,259 | -5.28(-5.72%) |
Jun 10, 2020 | 92.63 | 92.86 | 91.53 | 92.30 | 673,784 | +0.06(+0.06%) |
Jun 09, 2020 | 92.92 | 92.92 | 91.47 | 92.24 | 1,744,888 | -1.49(-1.59%) |
Jun 08, 2020 | 95.04 | 95.64 | 93.28 | 93.73 | 1,230,118 | -1.90(-1.98%) |
Jun 05, 2020 | 92.44 | 95.71 | 91.70 | 95.63 | 1,193,922 | +4.49(+4.92%) |
Jun 04, 2020 | 91.94 | 92.45 | 90.88 | 91.14 | 831,396 | -1.32(-1.43%) |
Jun 03, 2020 | 93.08 | 93.47 | 92.28 | 92.46 | 871,758 | +0.25(+0.27%) |
Jun 02, 2020 | 92.20 | 92.99 | 91.49 | 92.21 | 791,584 | +0.38(+0.41%) |
Jun 01, 2020 | 91.42 | 92.39 | 90.64 | 91.83 | 966,735 | +0.32(+0.35%) |
May 29, 2020 | 91.41 | 91.99 | 90.58 | 91.51 | 1,361,017 | -0.15(-0.16%) |
May 28, 2020 | 89.06 | 92.00 | 88.73 | 91.66 | 921,336 | +2.97(+3.35%) |
May 27, 2020 | 90.42 | 90.49 | 86.88 | 88.69 | 1,377,026 | -0.83(-0.92%) |
May 26, 2020 | 90.07 | 90.25 | 88.68 | 89.52 | 1,134,189 | +0.27(+0.31%) |
May 22, 2020 | 88.48 | 89.25 | 87.95 | 89.24 | 415,786 | +0.56(+0.64%) |
May 21, 2020 | 89.43 | 89.86 | 88.26 | 88.68 | 668,793 | -0.94(-1.05%) |
May 20, 2020 | 89.54 | 90.34 | 89.29 | 89.62 | 590,741 | +0.52(+0.58%) |
May 19, 2020 | 89.27 | 90.08 | 88.77 | 89.11 | 597,895 | -0.02(-0.02%) |
May 18, 2020 | 89.80 | 90.24 | 88.40 | 89.13 | 988,339 | +1.26(+1.43%) |
May 15, 2020 | 88.32 | 88.50 | 86.89 | 87.87 | 998,257 | -1.07(-1.20%) |
May 14, 2020 | 87.84 | 88.94 | 86.78 | 88.94 | 931,578 | +0.35(+0.40%) |
May 13, 2020 | 90.32 | 90.88 | 87.96 | 88.59 | 869,244 | -1.58(-1.75%) |
May 12, 2020 | 91.56 | 92.02 | 90.11 | 90.17 | 1,126,603 | -0.90(-0.98%) |
May 11, 2020 | 89.16 | 91.31 | 88.95 | 91.06 | 1,165,495 | +0.89(+0.98%) |
May 08, 2020 | 90.45 | 91.13 | 89.44 | 90.18 | 1,365,950 | +0.71(+0.79%) |
May 07, 2020 | 86.86 | 89.77 | 85.96 | 89.47 | 2,420,882 | +5.50(+6.55%) |
May 06, 2020 | 85.17 | 85.53 | 83.82 | 83.97 | 750,721 | -0.97(-1.15%) |
May 05, 2020 | 83.43 | 85.31 | 83.05 | 84.94 | 989,766 | +1.90(+2.28%) |
May 04, 2020 | 80.93 | 83.20 | 80.86 | 83.04 | 936,856 | +1.53(+1.88%) |
May 01, 2020 | 82.46 | 82.69 | 81.04 | 81.51 | 570,677 | -1.90(-2.28%) |
Apr 30, 2020 | 83.66 | 84.19 | 82.66 | 83.41 | 1,194,346 | -1.16(-1.37%) |
Apr 29, 2020 | 86.00 | 86.00 | 84.19 | 84.57 | 908,506 | +0.14(+0.16%) |
Apr 28, 2020 | 86.56 | 87.30 | 84.27 | 84.43 | 1,166,599 | -0.97(-1.14%) |
Apr 27, 2020 | 83.43 | 85.72 | 83.40 | 85.40 | 1,067,580 | +2.16(+2.59%) |
Apr 24, 2020 | 83.56 | 83.56 | 82.55 | 83.25 | 994,591 | +0.22(+0.27%) |
Apr 23, 2020 | 84.06 | 84.12 | 82.56 | 83.03 | 1,148,135 | -0.47(-0.56%) |
Apr 22, 2020 | 83.15 | 84.01 | 82.03 | 83.49 | 764,975 | +1.91(+2.34%) |
Apr 21, 2020 | 82.39 | 83.58 | 80.85 | 81.58 | 944,280 | -2.24(-2.68%) |
Apr 20, 2020 | 83.98 | 85.36 | 83.43 | 83.82 | 953,405 | -1.66(-1.94%) |
Apr 17, 2020 | 84.85 | 85.69 | 83.75 | 85.48 | 1,239,094 | +2.20(+2.65%) |
Apr 16, 2020 | 81.92 | 83.36 | 81.60 | 83.28 | 1,157,262 | +1.62(+1.99%) |
Apr 15, 2020 | 81.49 | 82.09 | 80.17 | 81.66 | 1,191,805 | -0.92(-1.12%) |
Apr 14, 2020 | 82.29 | 83.27 | 81.73 | 82.58 | 997,820 | +1.56(+1.93%) |
Apr 13, 2020 | 84.21 | 84.44 | 80.31 | 81.02 | 863,875 | -3.90(-4.60%) |
Apr 09, 2020 | 82.59 | 85.44 | 82.15 | 84.92 | 1,092,640 | +2.90(+3.54%) |
Apr 08, 2020 | 80.53 | 82.29 | 78.98 | 82.02 | 1,238,360 | +2.31(+2.90%) |
Apr 07, 2020 | 78.80 | 82.79 | 77.71 | 79.71 | 2,580,177 | +3.09(+4.03%) |
Apr 06, 2020 | 75.40 | 76.99 | 74.76 | 76.62 | 1,410,026 | +3.52(+4.82%) |
Apr 03, 2020 | 73.60 | 74.15 | 71.67 | 73.09 | 1,245,686 | -1.07(-1.44%) |
Apr 02, 2020 | 71.86 | 74.44 | 71.75 | 74.16 | 1,615,735 | +1.52(+2.10%) |