Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 83.26 | 83.26 | 83.26 | 0 | +0.89(+1.08%) | |
Jun 29, 2020 | 81.42 | 82.85 | 81.25 | 82.37 | 131,684 | +1.16(+1.43%) |
Jun 26, 2020 | 82.03 | 83.49 | 81.04 | 81.21 | 132,945 | -1.51(-1.83%) |
Jun 25, 2020 | 81.61 | 82.90 | 81.19 | 82.72 | 203,379 | +0.87(+1.06%) |
Jun 24, 2020 | 82.29 | 83.68 | 81.47 | 81.85 | 225,316 | -0.91(-1.10%) |
Jun 23, 2020 | 84.74 | 85.02 | 82.76 | 82.76 | 448,833 | -0.84(-1.00%) |
Jun 22, 2020 | 82.77 | 84.35 | 82.02 | 83.60 | 188,360 | +1.70(+2.08%) |
Jun 19, 2020 | 85.28 | 85.77 | 81.90 | 81.90 | 864,558 | -2.71(-3.20%) |
Jun 18, 2020 | 83.86 | 85.30 | 83.86 | 84.61 | 275,384 | -0.15(-0.18%) |
Jun 17, 2020 | 84.69 | 85.83 | 84.35 | 84.76 | 131,580 | -0.44(-0.52%) |
Jun 16, 2020 | 85.92 | 86.40 | 84.96 | 85.20 | 255,687 | +0.47(+0.55%) |
Jun 15, 2020 | 83.75 | 85.76 | 83.64 | 84.73 | 218,277 | -0.01(-0.01%) |
Jun 12, 2020 | 85.11 | 85.25 | 84.10 | 84.74 | 346,456 | +0.82(+0.98%) |
Jun 11, 2020 | 84.86 | 84.86 | 83.63 | 83.92 | 185,202 | -1.72(-2.01%) |
Jun 10, 2020 | 86.70 | 87.10 | 85.64 | 85.64 | 178,122 | -1.14(-1.31%) |
Jun 09, 2020 | 85.50 | 87.50 | 85.15 | 86.78 | 165,077 | +0.80(+0.93%) |
Jun 08, 2020 | 88.36 | 88.65 | 85.89 | 85.98 | 203,717 | -2.17(-2.46%) |
Jun 05, 2020 | 88.49 | 89.19 | 87.69 | 88.15 | 275,846 | +0.85(+0.97%) |
Jun 04, 2020 | 87.95 | 89.50 | 87.20 | 87.30 | 253,845 | -1.33(-1.50%) |
Jun 03, 2020 | 86.00 | 89.18 | 85.90 | 88.63 | 852,365 | +2.74(+3.19%) |
Jun 02, 2020 | 85.15 | 86.00 | 84.50 | 85.89 | 939,162 | -2.94(-3.31%) |
Jun 01, 2020 | 88.90 | 90.17 | 88.15 | 88.83 | 108,336 | -0.03(-0.03%) |
May 29, 2020 | 88.69 | 89.65 | 88.00 | 88.86 | 305,654 | +0.08(+0.09%) |
May 28, 2020 | 88.60 | 89.36 | 88.15 | 88.78 | 135,602 | +0.21(+0.24%) |
May 27, 2020 | 90.60 | 91.89 | 87.61 | 88.57 | 234,648 | -1.88(-2.08%) |
May 26, 2020 | 89.72 | 91.58 | 88.76 | 90.45 | 210,835 | +1.39(+1.56%) |
May 25, 2020 | 89.26 | 89.82 | 87.95 | 89.06 | 54,586 | +0.56(+0.63%) |
May 22, 2020 | 88.39 | 89.83 | 87.87 | 88.50 | 137,141 | -0.05(-0.06%) |
May 21, 2020 | 89.16 | 89.31 | 87.13 | 88.55 | 125,658 | -0.69(-0.77%) |
May 20, 2020 | 89.79 | 90.34 | 88.71 | 89.24 | 125,250 | +0.73(+0.82%) |
May 19, 2020 | 86.53 | 89.84 | 86.53 | 88.51 | 194,580 | +3.37(+3.96%) |
May 15, 2020 | 85.14 | 85.14 | 85.14 | 0 | +0.99(+1.18%) | |
May 14, 2020 | 84.30 | 85.01 | 83.42 | 84.15 | 171,685 | -1.16(-1.36%) |
May 13, 2020 | 87.11 | 87.62 | 84.33 | 85.31 | 184,722 | -2.58(-2.94%) |
May 12, 2020 | 89.40 | 89.40 | 87.61 | 87.89 | 218,052 | -1.38(-1.55%) |
May 11, 2020 | 87.43 | 90.00 | 87.34 | 89.27 | 103,030 | +0.73(+0.82%) |
May 08, 2020 | 89.76 | 89.77 | 87.08 | 88.54 | 265,835 | -1.05(-1.17%) |
May 07, 2020 | 91.73 | 92.86 | 89.07 | 89.59 | 179,428 | -2.21(-2.41%) |
May 06, 2020 | 91.16 | 92.39 | 90.33 | 91.80 | 169,342 | +1.05(+1.16%) |
May 05, 2020 | 90.00 | 92.26 | 89.68 | 90.75 | 141,861 | +0.51(+0.57%) |
May 04, 2020 | 89.36 | 90.29 | 88.71 | 90.24 | 164,631 | +0.46(+0.51%) |
May 01, 2020 | 91.14 | 92.83 | 89.52 | 89.78 | 124,402 | -3.63(-3.89%) |
Apr 30, 2020 | 92.45 | 93.99 | 90.09 | 93.41 | 285,193 | +0.55(+0.59%) |
Apr 29, 2020 | 92.56 | 94.56 | 91.59 | 92.86 | 135,381 | +1.99(+2.19%) |
Apr 28, 2020 | 90.96 | 92.04 | 89.71 | 90.87 | 191,655 | -0.13(-0.14%) |
Apr 27, 2020 | 88.88 | 91.24 | 88.30 | 91.00 | 158,953 | +1.44(+1.61%) |
Apr 24, 2020 | 87.99 | 89.56 | 87.50 | 89.56 | 372,682 | +1.67(+1.90%) |
Apr 23, 2020 | 87.51 | 88.89 | 87.33 | 87.89 | 162,164 | -0.21(-0.24%) |
Apr 22, 2020 | 88.70 | 89.02 | 87.87 | 88.10 | 202,353 | +0.23(+0.26%) |
Apr 21, 2020 | 87.23 | 88.49 | 86.13 | 87.87 | 196,028 | -1.55(-1.73%) |
Apr 20, 2020 | 85.89 | 89.60 | 85.06 | 89.42 | 176,356 | +3.32(+3.86%) |
Apr 17, 2020 | 84.91 | 86.77 | 84.26 | 86.10 | 193,987 | +1.69(+2.00%) |
Apr 16, 2020 | 84.81 | 85.79 | 82.85 | 84.41 | 220,284 | -0.39(-0.46%) |
Apr 15, 2020 | 86.34 | 86.98 | 84.60 | 84.80 | 203,465 | -2.73(-3.12%) |
Apr 14, 2020 | 87.44 | 89.31 | 87.44 | 87.53 | 193,353 | +0.29(+0.33%) |
Apr 13, 2020 | 84.22 | 87.65 | 83.25 | 87.24 | 199,151 | +2.99(+3.55%) |
Apr 09, 2020 | 84.25 | 84.25 | 84.25 | 0 | +0.03(+0.04%) | |
Apr 08, 2020 | 84.84 | 85.17 | 82.88 | 84.22 | 216,287 | -0.51(-0.60%) |
Apr 07, 2020 | 86.50 | 88.63 | 83.98 | 84.73 | 310,681 | +0.11(+0.13%) |
Apr 06, 2020 | 80.70 | 85.06 | 79.64 | 84.62 | 279,834 | +5.73(+7.26%) |
Apr 03, 2020 | 79.09 | 81.45 | 77.47 | 78.89 | 220,890 | +0.10(+0.13%) |
Apr 02, 2020 | 77.50 | 79.34 | 76.81 | 78.79 | 209,650 | +1.12(+1.44%) |