Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 92.87 | 94.98 | 92.39 | 94.70 | 36,866,760 | +2.97(+3.24%) |
Jun 29, 2020 | 91.43 | 91.78 | 88.74 | 91.73 | 34,296,600 | +0.45(+0.49%) |
Jun 26, 2020 | 94.62 | 94.72 | 90.98 | 91.28 | 59,382,008 | -3.34(-3.53%) |
Jun 25, 2020 | 93.28 | 94.77 | 91.55 | 94.62 | 37,671,952 | +2.54(+2.76%) |
Jun 24, 2020 | 94.49 | 95.29 | 91.18 | 92.08 | 45,029,396 | -2.14(-2.27%) |
Jun 23, 2020 | 95.23 | 96.14 | 93.80 | 94.22 | 37,583,004 | -0.77(-0.81%) |
Jun 22, 2020 | 92.73 | 95.03 | 92.46 | 94.99 | 39,927,740 | +2.65(+2.87%) |
Jun 19, 2020 | 92.15 | 94.17 | 92.00 | 92.34 | 52,569,692 | +0.43(+0.47%) |
Jun 18, 2020 | 92.00 | 92.55 | 90.88 | 91.91 | 25,464,940 | -0.18(-0.19%) |
Jun 17, 2020 | 91.17 | 92.72 | 90.44 | 92.09 | 40,914,648 | +1.67(+1.85%) |
Jun 16, 2020 | 91.98 | 92.40 | 88.13 | 90.42 | 53,692,084 | -1.05(-1.15%) |
Jun 15, 2020 | 87.89 | 91.55 | 87.18 | 91.47 | 40,042,460 | +2.41(+2.70%) |
Jun 12, 2020 | 91.36 | 91.60 | 86.78 | 89.06 | 57,258,196 | +1.36(+1.55%) |
Jun 11, 2020 | 91.23 | 92.34 | 87.60 | 87.71 | 58,432,008 | -5.69(-6.09%) |
Jun 10, 2020 | 91.41 | 94.72 | 91.27 | 93.39 | 63,332,440 | +3.20(+3.55%) |
Jun 09, 2020 | 87.74 | 90.83 | 87.26 | 90.20 | 46,942,444 | +2.40(+2.74%) |
Jun 08, 2020 | 88.51 | 88.64 | 86.60 | 87.79 | 38,856,904 | -1.15(-1.29%) |
Jun 05, 2020 | 87.69 | 89.71 | 86.83 | 88.94 | 48,315,652 | +1.53(+1.75%) |
Jun 04, 2020 | 87.02 | 89.17 | 86.52 | 87.41 | 42,537,660 | +0.01(+0.01%) |
Jun 03, 2020 | 87.92 | 88.36 | 86.71 | 87.40 | 36,607,928 | -0.56(-0.63%) |
Jun 02, 2020 | 87.67 | 88.07 | 86.29 | 87.95 | 39,240,440 | +0.19(+0.22%) |
Jun 01, 2020 | 88.03 | 88.11 | 86.60 | 87.77 | 39,145,848 | -0.69(-0.78%) |
May 29, 2020 | 85.26 | 88.46 | 84.56 | 88.46 | 74,844,448 | +3.87(+4.58%) |
May 28, 2020 | 83.84 | 87.31 | 83.51 | 84.58 | 73,806,656 | -0.38(-0.45%) |
May 27, 2020 | 85.96 | 86.04 | 79.70 | 84.96 | 117,918,264 | -1.92(-2.21%) |
May 26, 2020 | 91.26 | 91.51 | 86.43 | 86.88 | 77,300,072 | -3.07(-3.42%) |
May 22, 2020 | 87.95 | 90.62 | 86.84 | 89.96 | 104,228,520 | +3.25(+3.75%) |
May 21, 2020 | 90.21 | 90.22 | 86.71 | 86.71 | 76,093,040 | -2.69(-3.01%) |
May 20, 2020 | 89.61 | 90.12 | 88.59 | 89.40 | 58,806,836 | +1.64(+1.87%) |
May 19, 2020 | 87.61 | 90.57 | 87.33 | 87.76 | 71,899,928 | +0.55(+0.63%) |
May 18, 2020 | 87.31 | 88.86 | 86.51 | 87.21 | 77,856,144 | +2.59(+3.06%) |
May 15, 2020 | 78.63 | 84.72 | 78.47 | 84.62 | 99,100,792 | +4.59(+5.73%) |
May 14, 2020 | 78.15 | 80.09 | 76.62 | 80.03 | 60,375,608 | +2.50(+3.22%) |
May 13, 2020 | 78.91 | 80.51 | 75.69 | 77.54 | 62,727,264 | -0.22(-0.29%) |
May 12, 2020 | 80.96 | 81.45 | 77.66 | 77.76 | 49,408,664 | -2.62(-3.26%) |
May 11, 2020 | 77.81 | 80.85 | 77.52 | 80.38 | 47,013,408 | +2.52(+3.24%) |
May 08, 2020 | 76.68 | 77.92 | 76.34 | 77.86 | 34,105,620 | +1.90(+2.50%) |
May 07, 2020 | 75.59 | 76.59 | 75.08 | 75.96 | 37,447,996 | +1.76(+2.38%) |
May 06, 2020 | 73.98 | 75.24 | 73.60 | 74.20 | 32,443,666 | +1.01(+1.38%) |
May 05, 2020 | 73.62 | 74.81 | 72.58 | 73.19 | 36,989,140 | +0.61(+0.84%) |
May 04, 2020 | 69.98 | 72.71 | 69.98 | 72.58 | 31,841,620 | +2.12(+3.01%) |
May 01, 2020 | 70.85 | 71.98 | 69.97 | 70.46 | 34,325,564 | -2.37(-3.25%) |
Apr 30, 2020 | 73.82 | 74.36 | 72.68 | 72.82 | 37,689,720 | -1.54(-2.07%) |
Apr 29, 2020 | 73.94 | 74.89 | 73.19 | 74.36 | 38,001,328 | +1.77(+2.44%) |
Apr 28, 2020 | 75.49 | 75.79 | 72.54 | 72.59 | 44,400,788 | -1.43(-1.93%) |
Apr 27, 2020 | 73.50 | 75.62 | 73.25 | 74.02 | 48,062,456 | +1.87(+2.59%) |
Apr 24, 2020 | 70.66 | 72.17 | 69.91 | 72.15 | 35,383,940 | +1.39(+1.96%) |
Apr 23, 2020 | 71.72 | 73.04 | 70.51 | 70.76 | 42,499,872 | -0.53(-0.75%) |
Apr 22, 2020 | 69.07 | 71.72 | 68.62 | 71.30 | 48,568,096 | +4.15(+6.17%) |
Apr 21, 2020 | 70.34 | 70.95 | 66.55 | 67.15 | 73,716,168 | -4.37(-6.11%) |
Apr 20, 2020 | 71.57 | 73.13 | 71.08 | 71.52 | 45,040,420 | -1.31(-1.80%) |
Apr 17, 2020 | 74.25 | 74.46 | 71.49 | 72.83 | 54,094,752 | -1.74(-2.33%) |
Apr 16, 2020 | 71.53 | 74.57 | 71.40 | 74.57 | 74,690,424 | +4.60(+6.57%) |
Apr 15, 2020 | 69.07 | 70.80 | 68.61 | 69.97 | 36,722,012 | -0.77(-1.10%) |
Apr 14, 2020 | 68.52 | 71.09 | 68.24 | 70.75 | 53,198,208 | +3.51(+5.23%) |
Apr 13, 2020 | 64.92 | 67.32 | 64.03 | 67.23 | 39,934,524 | +1.72(+2.62%) |
Apr 09, 2020 | 67.77 | 68.00 | 64.89 | 65.52 | 52,802,784 | -1.00(-1.50%) |
Apr 08, 2020 | 65.63 | 66.76 | 64.93 | 66.51 | 54,339,544 | +1.97(+3.06%) |
Apr 07, 2020 | 69.02 | 69.33 | 64.11 | 64.54 | 78,631,136 | -2.33(-3.49%) |
Apr 06, 2020 | 63.59 | 67.24 | 63.02 | 66.87 | 72,882,864 | +6.10(+10.04%) |
Apr 03, 2020 | 63.28 | 63.69 | 59.40 | 60.77 | 66,546,016 | -2.88(-4.52%) |
Apr 02, 2020 | 60.85 | 63.78 | 60.37 | 63.65 | 67,719,992 | +3.09(+5.10%) |