Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 83.13 | 84.77 | 82.90 | 84.23 | 21,352,630 | +0.95(+1.14%) |
Jun 29, 2020 | 83.64 | 84.62 | 82.55 | 83.28 | 20,632,848 | +0.37(+0.44%) |
Jun 26, 2020 | 85.17 | 85.41 | 82.39 | 82.92 | 46,783,420 | -4.81(-5.48%) |
Jun 25, 2020 | 84.49 | 87.95 | 84.41 | 87.73 | 28,725,934 | +2.96(+3.49%) |
Jun 24, 2020 | 86.64 | 86.72 | 84.46 | 84.77 | 25,576,614 | -2.93(-3.34%) |
Jun 23, 2020 | 88.63 | 89.53 | 87.63 | 87.70 | 17,160,038 | +1.06(+1.22%) |
Jun 22, 2020 | 87.09 | 87.72 | 86.46 | 86.64 | 18,092,562 | -0.95(-1.08%) |
Jun 19, 2020 | 90.03 | 90.09 | 86.63 | 87.59 | 45,080,308 | -1.01(-1.14%) |
Jun 18, 2020 | 88.36 | 90.02 | 87.88 | 88.60 | 18,489,582 | -0.48(-0.54%) |
Jun 17, 2020 | 91.82 | 91.83 | 88.85 | 89.09 | 17,449,484 | -2.31(-2.53%) |
Jun 16, 2020 | 94.36 | 94.64 | 88.94 | 91.40 | 24,770,366 | +0.73(+0.80%) |
Jun 15, 2020 | 86.35 | 90.83 | 85.86 | 90.67 | 24,722,464 | +1.24(+1.38%) |
Jun 12, 2020 | 90.19 | 90.57 | 87.16 | 89.44 | 27,756,184 | +2.38(+2.74%) |
Jun 11, 2020 | 89.58 | 90.97 | 86.46 | 87.06 | 40,459,988 | -7.93(-8.34%) |
Jun 10, 2020 | 98.92 | 98.96 | 94.79 | 94.98 | 27,784,858 | -4.01(-4.05%) |
Jun 09, 2020 | 99.09 | 99.97 | 97.62 | 98.99 | 19,012,694 | -2.61(-2.57%) |
Jun 08, 2020 | 101.56 | 102.26 | 100.25 | 101.60 | 27,775,848 | +1.99(+2.00%) |
Jun 05, 2020 | 102.92 | 103.68 | 98.09 | 99.61 | 47,157,048 | +4.29(+4.50%) |
Jun 04, 2020 | 92.97 | 95.47 | 92.05 | 95.32 | 29,900,926 | +1.94(+2.08%) |
Jun 03, 2020 | 90.97 | 93.96 | 90.50 | 93.38 | 28,945,346 | +4.78(+5.40%) |
Jun 02, 2020 | 89.80 | 89.93 | 87.70 | 88.60 | 23,655,210 | +0.30(+0.33%) |
Jun 01, 2020 | 87.54 | 89.11 | 87.21 | 88.30 | 16,968,154 | +1.16(+1.33%) |
May 29, 2020 | 88.35 | 88.82 | 86.67 | 87.14 | 29,633,716 | -2.28(-2.55%) |
May 28, 2020 | 92.19 | 92.20 | 89.02 | 89.43 | 27,618,862 | -1.35(-1.49%) |
May 27, 2020 | 91.41 | 91.86 | 88.48 | 90.78 | 43,974,832 | +4.97(+5.79%) |
May 26, 2020 | 83.19 | 87.31 | 82.94 | 85.81 | 46,033,152 | +5.69(+7.10%) |
May 22, 2020 | 80.61 | 80.92 | 79.45 | 80.12 | 15,139,402 | -0.63(-0.78%) |
May 21, 2020 | 80.84 | 82.17 | 80.30 | 80.75 | 16,319,723 | -1.04(-1.27%) |
May 20, 2020 | 81.23 | 82.74 | 80.93 | 81.79 | 22,942,528 | +2.38(+3.00%) |
May 19, 2020 | 80.64 | 81.67 | 79.34 | 79.41 | 21,875,696 | -1.59(-1.97%) |
May 18, 2020 | 79.43 | 81.63 | 78.70 | 81.00 | 34,079,252 | +4.07(+5.30%) |
May 15, 2020 | 77.78 | 78.16 | 76.39 | 76.93 | 29,143,396 | -1.45(-1.85%) |
May 14, 2020 | 74.08 | 78.91 | 73.79 | 78.38 | 39,228,736 | +3.13(+4.15%) |
May 13, 2020 | 77.36 | 77.79 | 74.69 | 75.25 | 39,579,096 | -2.69(-3.45%) |
May 12, 2020 | 80.73 | 81.31 | 77.82 | 77.94 | 31,194,378 | -2.63(-3.27%) |
May 11, 2020 | 81.59 | 81.59 | 80.00 | 80.57 | 35,607,920 | -2.44(-2.94%) |
May 08, 2020 | 83.11 | 84.25 | 82.49 | 83.02 | 22,885,588 | +1.33(+1.63%) |
May 07, 2020 | 81.80 | 83.20 | 81.12 | 81.68 | 18,721,608 | +0.84(+1.04%) |
May 06, 2020 | 82.53 | 83.07 | 80.54 | 80.84 | 23,416,952 | -1.55(-1.88%) |
May 05, 2020 | 83.87 | 84.37 | 82.30 | 82.39 | 20,163,424 | -0.13(-0.15%) |
May 04, 2020 | 82.41 | 82.99 | 81.31 | 82.51 | 17,555,384 | -0.99(-1.19%) |
May 01, 2020 | 83.73 | 83.95 | 82.24 | 83.51 | 20,711,252 | -2.25(-2.62%) |
Apr 30, 2020 | 85.61 | 86.72 | 84.67 | 85.76 | 21,350,332 | -1.88(-2.15%) |
Apr 29, 2020 | 88.73 | 89.06 | 87.11 | 87.64 | 22,825,808 | +2.30(+2.70%) |
Apr 28, 2020 | 87.59 | 88.09 | 85.10 | 85.34 | 22,592,850 | +0.60(+0.71%) |
Apr 27, 2020 | 82.34 | 85.64 | 81.98 | 84.74 | 25,532,834 | +3.50(+4.31%) |
Apr 24, 2020 | 81.17 | 81.58 | 79.25 | 81.23 | 17,660,012 | +1.18(+1.48%) |
Apr 23, 2020 | 80.37 | 81.74 | 79.94 | 80.05 | 18,556,564 | +0.04(+0.06%) |
Apr 22, 2020 | 81.22 | 82.27 | 79.86 | 80.01 | 18,630,976 | +0.26(+0.33%) |
Apr 21, 2020 | 79.36 | 81.84 | 79.10 | 79.75 | 25,714,670 | -2.38(-2.90%) |
Apr 20, 2020 | 82.81 | 84.82 | 81.01 | 82.13 | 26,421,834 | -3.11(-3.65%) |
Apr 17, 2020 | 82.39 | 85.70 | 81.46 | 85.24 | 33,713,612 | +7.03(+8.99%) |
Apr 16, 2020 | 80.80 | 81.11 | 77.96 | 78.21 | 36,094,176 | -3.10(-3.81%) |
Apr 15, 2020 | 82.42 | 82.42 | 80.71 | 81.31 | 33,623,452 | -4.22(-4.93%) |
Apr 14, 2020 | 90.47 | 91.34 | 83.86 | 85.52 | 51,517,848 | -2.41(-2.74%) |
Apr 13, 2020 | 92.34 | 92.34 | 87.14 | 87.93 | 30,016,460 | -4.09(-4.45%) |
Apr 09, 2020 | 86.80 | 93.49 | 86.77 | 92.03 | 46,993,684 | +7.58(+8.97%) |
Apr 08, 2020 | 82.48 | 84.95 | 81.09 | 84.45 | 25,569,070 | +3.28(+4.04%) |
Apr 07, 2020 | 84.58 | 84.63 | 80.94 | 81.17 | 25,189,086 | +1.06(+1.32%) |
Apr 06, 2020 | 79.69 | 81.48 | 78.54 | 80.11 | 29,938,624 | +4.84(+6.44%) |
Apr 03, 2020 | 77.02 | 78.34 | 74.12 | 75.27 | 23,672,268 | -2.29(-2.96%) |
Apr 02, 2020 | 74.02 | 77.92 | 73.53 | 77.56 | 27,094,620 | +2.79(+3.73%) |