Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 92.35 | 94.56 | 92.00 | 94.32 | 9,423,024 | +2.10(+2.27%) |
Jun 29, 2020 | 90.13 | 92.35 | 90.13 | 92.22 | 10,004,006 | +2.12(+2.35%) |
Jun 26, 2020 | 94.75 | 95.02 | 90.01 | 90.10 | 25,904,608 | -7.44(-7.62%) |
Jun 25, 2020 | 95.45 | 97.81 | 95.04 | 97.54 | 11,939,207 | +1.27(+1.32%) |
Jun 24, 2020 | 97.10 | 97.97 | 94.36 | 96.27 | 8,942,655 | -1.77(-1.81%) |
Jun 23, 2020 | 97.30 | 98.33 | 96.88 | 98.04 | 6,752,756 | +2.32(+2.42%) |
Jun 22, 2020 | 93.16 | 95.75 | 92.36 | 95.72 | 7,187,788 | +3.59(+3.89%) |
Jun 19, 2020 | 96.16 | 96.17 | 92.13 | 92.13 | 10,710,516 | -2.57(-2.71%) |
Jun 18, 2020 | 94.93 | 95.64 | 94.13 | 94.70 | 4,565,307 | -0.73(-0.77%) |
Jun 17, 2020 | 95.23 | 96.42 | 95.13 | 95.43 | 3,539,692 | +0.16(+0.17%) |
Jun 16, 2020 | 97.40 | 97.48 | 94.00 | 95.27 | 6,294,458 | +1.15(+1.23%) |
Jun 15, 2020 | 90.33 | 94.35 | 89.88 | 94.12 | 8,987,799 | +1.36(+1.46%) |
Jun 12, 2020 | 94.08 | 94.08 | 91.13 | 92.76 | 7,709,788 | +1.21(+1.32%) |
Jun 11, 2020 | 94.64 | 95.22 | 91.27 | 91.55 | 11,409,580 | -6.69(-6.81%) |
Jun 10, 2020 | 99.08 | 99.22 | 97.84 | 98.23 | 5,399,539 | -0.49(-0.50%) |
Jun 09, 2020 | 98.91 | 99.82 | 98.53 | 98.72 | 5,598,619 | -1.60(-1.59%) |
Jun 08, 2020 | 99.13 | 100.33 | 98.80 | 100.32 | 6,408,456 | +1.52(+1.54%) |
Jun 05, 2020 | 100.04 | 100.70 | 98.24 | 98.80 | 8,694,576 | +1.38(+1.41%) |
Jun 04, 2020 | 99.71 | 99.94 | 96.65 | 97.42 | 9,122,214 | -2.72(-2.72%) |
Jun 03, 2020 | 97.41 | 100.57 | 97.27 | 100.15 | 6,097,069 | +3.24(+3.35%) |
Jun 02, 2020 | 95.64 | 97.04 | 95.06 | 96.91 | 11,225,190 | +1.15(+1.21%) |
Jun 01, 2020 | 94.65 | 95.98 | 94.16 | 95.75 | 4,469,402 | +0.92(+0.97%) |
May 29, 2020 | 94.45 | 95.47 | 93.24 | 94.83 | 10,742,223 | +0.35(+0.37%) |
May 28, 2020 | 96.04 | 96.62 | 94.27 | 94.48 | 7,567,907 | -1.35(-1.41%) |
May 27, 2020 | 94.15 | 95.94 | 93.67 | 95.83 | 8,247,309 | +3.12(+3.36%) |
May 26, 2020 | 92.10 | 93.49 | 91.42 | 92.71 | 7,488,040 | +2.75(+3.06%) |
May 22, 2020 | 90.60 | 90.82 | 89.57 | 89.96 | 4,220,253 | -0.49(-0.54%) |
May 21, 2020 | 89.12 | 90.56 | 88.63 | 90.45 | 7,820,598 | +1.26(+1.41%) |
May 20, 2020 | 89.43 | 90.06 | 88.95 | 89.19 | 6,614,316 | +1.38(+1.57%) |
May 19, 2020 | 87.17 | 90.02 | 87.15 | 87.81 | 6,787,818 | +0.45(+0.52%) |
May 18, 2020 | 86.83 | 87.89 | 86.24 | 87.36 | 8,878,809 | +3.89(+4.66%) |
May 15, 2020 | 81.80 | 83.70 | 81.45 | 83.47 | 9,551,352 | +0.42(+0.51%) |
May 14, 2020 | 81.56 | 83.08 | 80.71 | 83.05 | 7,744,690 | +0.51(+0.62%) |
May 13, 2020 | 83.84 | 84.19 | 81.75 | 82.54 | 7,021,145 | -2.15(-2.54%) |
May 12, 2020 | 87.83 | 87.96 | 84.58 | 84.69 | 5,857,589 | -2.56(-2.94%) |
May 11, 2020 | 85.83 | 87.72 | 85.53 | 87.25 | 5,145,352 | +0.45(+0.52%) |
May 08, 2020 | 86.46 | 86.97 | 85.96 | 86.80 | 5,720,765 | +1.82(+2.15%) |
May 07, 2020 | 85.78 | 86.59 | 84.80 | 84.98 | 4,758,839 | +0.12(+0.14%) |
May 06, 2020 | 84.49 | 85.10 | 83.89 | 84.86 | 7,651,657 | +1.19(+1.42%) |
May 05, 2020 | 83.04 | 84.95 | 82.55 | 83.67 | 6,588,003 | +1.39(+1.69%) |
May 04, 2020 | 81.25 | 82.33 | 80.90 | 82.28 | 6,616,562 | +0.20(+0.25%) |
May 01, 2020 | 82.20 | 82.62 | 81.38 | 82.08 | 6,410,575 | -1.57(-1.88%) |
Apr 30, 2020 | 83.48 | 84.44 | 83.00 | 83.65 | 9,765,429 | -0.85(-1.01%) |
Apr 29, 2020 | 86.36 | 87.69 | 84.28 | 84.51 | 9,856,905 | -0.70(-0.82%) |
Apr 28, 2020 | 86.89 | 87.04 | 85.04 | 85.21 | 5,362,150 | -0.55(-0.64%) |
Apr 27, 2020 | 84.80 | 86.23 | 83.78 | 85.75 | 7,165,146 | +0.96(+1.13%) |
Apr 24, 2020 | 85.29 | 85.51 | 84.10 | 84.79 | 4,637,745 | +0.98(+1.17%) |
Apr 23, 2020 | 85.34 | 85.91 | 83.73 | 83.82 | 5,568,698 | -1.36(-1.60%) |
Apr 22, 2020 | 83.46 | 85.82 | 82.92 | 85.18 | 6,735,726 | +3.43(+4.19%) |
Apr 21, 2020 | 82.51 | 83.38 | 81.65 | 81.75 | 6,875,037 | -2.59(-3.07%) |
Apr 20, 2020 | 84.85 | 85.82 | 83.98 | 84.34 | 7,549,716 | -1.93(-2.24%) |
Apr 17, 2020 | 85.40 | 86.60 | 84.78 | 86.27 | 8,453,326 | +3.46(+4.18%) |
Apr 16, 2020 | 81.97 | 83.03 | 81.13 | 82.81 | 9,766,158 | +1.21(+1.48%) |
Apr 15, 2020 | 81.44 | 82.41 | 80.32 | 81.60 | 8,392,904 | -2.33(-2.78%) |
Apr 14, 2020 | 82.47 | 84.22 | 82.02 | 83.93 | 6,666,819 | +2.89(+3.56%) |
Apr 13, 2020 | 82.33 | 82.51 | 80.74 | 81.04 | 5,291,930 | -2.24(-2.68%) |
Apr 09, 2020 | 83.18 | 83.85 | 81.71 | 83.28 | 8,101,698 | +1.43(+1.75%) |
Apr 08, 2020 | 81.27 | 82.30 | 80.23 | 81.85 | 6,922,254 | +1.09(+1.35%) |
Apr 07, 2020 | 85.11 | 85.27 | 80.63 | 80.75 | 10,908,967 | -0.45(-0.56%) |
Apr 06, 2020 | 78.60 | 81.60 | 77.92 | 81.21 | 11,739,591 | +5.54(+7.32%) |
Apr 03, 2020 | 76.15 | 76.56 | 74.75 | 75.67 | 8,834,237 | -1.23(-1.60%) |
Apr 02, 2020 | 75.80 | 78.30 | 74.04 | 76.90 | 13,268,262 | +0.87(+1.15%) |