Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 86.05 | 87.97 | 85.92 | 87.35 | 2,042,882 | +1.40(+1.62%) |
Jun 29, 2020 | 86.06 | 86.35 | 85.18 | 85.95 | 1,401,491 | +0.77(+0.91%) |
Jun 26, 2020 | 85.10 | 86.19 | 84.39 | 85.18 | 2,685,158 | -1.13(-1.30%) |
Jun 25, 2020 | 84.09 | 86.35 | 83.98 | 86.30 | 1,834,835 | +2.59(+3.10%) |
Jun 24, 2020 | 86.28 | 86.37 | 83.65 | 83.71 | 3,046,638 | -3.34(-3.84%) |
Jun 23, 2020 | 89.09 | 89.41 | 86.94 | 87.05 | 1,856,945 | -0.45(-0.51%) |
Jun 22, 2020 | 88.16 | 88.78 | 87.30 | 87.50 | 1,627,064 | -1.41(-1.59%) |
Jun 19, 2020 | 90.96 | 90.96 | 87.82 | 88.91 | 4,033,956 | -0.02(-0.02%) |
Jun 18, 2020 | 87.77 | 89.17 | 87.00 | 88.93 | 1,484,717 | +0.72(+0.82%) |
Jun 17, 2020 | 89.27 | 89.74 | 87.99 | 88.21 | 1,739,855 | -1.05(-1.18%) |
Jun 16, 2020 | 90.63 | 91.03 | 87.55 | 89.27 | 2,054,406 | +1.16(+1.32%) |
Jun 15, 2020 | 83.83 | 88.62 | 83.48 | 88.10 | 2,275,162 | +1.92(+2.23%) |
Jun 12, 2020 | 87.66 | 87.81 | 83.99 | 86.19 | 2,441,537 | +0.82(+0.96%) |
Jun 11, 2020 | 89.81 | 90.27 | 85.36 | 85.37 | 2,548,838 | -6.48(-7.05%) |
Jun 10, 2020 | 92.74 | 93.66 | 91.58 | 91.84 | 2,234,947 | -1.11(-1.19%) |
Jun 09, 2020 | 94.93 | 95.35 | 92.59 | 92.95 | 1,837,588 | -3.40(-3.53%) |
Jun 08, 2020 | 95.15 | 96.43 | 94.35 | 96.35 | 2,487,501 | +1.37(+1.44%) |
Jun 05, 2020 | 95.87 | 96.00 | 92.63 | 94.98 | 2,568,789 | +3.25(+3.54%) |
Jun 04, 2020 | 89.97 | 91.94 | 89.38 | 91.73 | 2,198,858 | +1.31(+1.44%) |
Jun 03, 2020 | 90.28 | 90.87 | 89.80 | 90.43 | 1,857,908 | +1.27(+1.42%) |
Jun 02, 2020 | 89.52 | 89.80 | 88.56 | 89.16 | 1,761,139 | -0.06(-0.07%) |
Jun 01, 2020 | 88.58 | 89.69 | 88.23 | 89.22 | 1,777,828 | +1.13(+1.29%) |
May 29, 2020 | 87.98 | 88.28 | 86.55 | 88.09 | 2,345,599 | -0.41(-0.46%) |
May 28, 2020 | 88.79 | 89.44 | 87.28 | 88.49 | 2,146,043 | +0.96(+1.10%) |
May 27, 2020 | 86.35 | 87.55 | 84.66 | 87.53 | 3,027,709 | +3.30(+3.91%) |
May 26, 2020 | 87.68 | 87.88 | 84.07 | 84.23 | 3,078,155 | -0.69(-0.81%) |
May 22, 2020 | 84.57 | 85.14 | 83.01 | 84.92 | 1,686,236 | +0.62(+0.73%) |
May 21, 2020 | 86.42 | 86.72 | 82.47 | 84.30 | 3,318,790 | -2.56(-2.95%) |
May 20, 2020 | 88.28 | 88.61 | 86.65 | 86.86 | 2,665,008 | -0.25(-0.29%) |
May 19, 2020 | 88.10 | 89.01 | 87.07 | 87.12 | 1,318,007 | -1.59(-1.79%) |
May 18, 2020 | 88.03 | 89.59 | 87.82 | 88.70 | 1,799,706 | +3.28(+3.84%) |
May 15, 2020 | 83.36 | 85.63 | 82.44 | 85.42 | 2,723,971 | +1.31(+1.55%) |
May 14, 2020 | 81.66 | 84.32 | 80.17 | 84.12 | 1,887,411 | +1.65(+2.00%) |
May 13, 2020 | 86.81 | 87.22 | 81.90 | 82.47 | 3,124,389 | -4.90(-5.61%) |
May 12, 2020 | 91.41 | 91.85 | 87.35 | 87.37 | 1,824,583 | -3.84(-4.21%) |
May 11, 2020 | 89.44 | 91.73 | 88.47 | 91.21 | 2,321,443 | +0.94(+1.04%) |
May 08, 2020 | 91.89 | 92.07 | 90.13 | 90.27 | 2,476,094 | -0.05(-0.06%) |
May 07, 2020 | 91.87 | 93.19 | 89.70 | 90.32 | 2,689,427 | -0.56(-0.62%) |
May 06, 2020 | 91.65 | 93.40 | 90.48 | 90.89 | 2,759,604 | -0.60(-0.66%) |
May 05, 2020 | 90.59 | 92.53 | 90.59 | 91.49 | 2,240,850 | +1.62(+1.80%) |
May 04, 2020 | 88.65 | 90.22 | 87.91 | 89.86 | 1,728,846 | +0.54(+0.60%) |
May 01, 2020 | 89.53 | 90.09 | 88.58 | 89.33 | 2,440,810 | -1.77(-1.95%) |
Apr 30, 2020 | 92.80 | 94.02 | 90.65 | 91.10 | 2,755,895 | -3.67(-3.87%) |
Apr 29, 2020 | 93.64 | 95.58 | 92.04 | 94.77 | 2,971,292 | +3.56(+3.91%) |
Apr 28, 2020 | 94.21 | 95.60 | 91.06 | 91.21 | 2,298,290 | -1.12(-1.21%) |
Apr 27, 2020 | 91.18 | 92.77 | 91.04 | 92.33 | 1,830,911 | +1.48(+1.63%) |
Apr 24, 2020 | 90.20 | 91.13 | 88.89 | 90.85 | 2,011,045 | +1.78(+2.00%) |
Apr 23, 2020 | 91.92 | 92.51 | 89.04 | 89.07 | 1,867,104 | -2.27(-2.49%) |
Apr 22, 2020 | 91.24 | 92.11 | 89.46 | 91.34 | 2,041,797 | +1.70(+1.90%) |
Apr 21, 2020 | 88.92 | 91.59 | 88.15 | 89.64 | 1,933,516 | -2.36(-2.56%) |
Apr 20, 2020 | 92.41 | 94.28 | 90.89 | 92.00 | 2,656,180 | -1.97(-2.10%) |
Apr 17, 2020 | 92.25 | 94.75 | 89.67 | 93.97 | 4,456,210 | +4.47(+4.99%) |
Apr 16, 2020 | 87.56 | 89.78 | 87.42 | 89.50 | 2,421,440 | +1.78(+2.03%) |
Apr 15, 2020 | 88.42 | 89.47 | 87.29 | 87.72 | 2,274,019 | -4.03(-4.39%) |
Apr 14, 2020 | 89.66 | 92.35 | 88.76 | 91.75 | 2,672,771 | +3.98(+4.53%) |
Apr 13, 2020 | 91.19 | 91.58 | 87.21 | 87.77 | 2,485,109 | -2.10(-2.33%) |
Apr 09, 2020 | 88.61 | 91.52 | 87.59 | 89.86 | 3,030,580 | +2.77(+3.18%) |
Apr 08, 2020 | 84.22 | 88.10 | 81.95 | 87.10 | 2,179,496 | +4.23(+5.10%) |
Apr 07, 2020 | 87.41 | 89.18 | 82.63 | 82.87 | 2,989,572 | -0.89(-1.06%) |
Apr 06, 2020 | 81.08 | 84.75 | 79.39 | 83.76 | 2,689,186 | +6.77(+8.79%) |
Apr 03, 2020 | 76.21 | 77.91 | 75.01 | 76.99 | 3,644,802 | +0.15(+0.20%) |
Apr 02, 2020 | 77.26 | 80.36 | 75.27 | 76.83 | 2,880,682 | -0.55(-0.71%) |