Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 90.66 | 91.99 | 90.10 | 90.53 | 338,384 | +0.01(+0.01%) |
Jun 29, 2020 | 90.86 | 91.22 | 88.82 | 90.52 | 356,005 | +0.67(+0.75%) |
Jun 26, 2020 | 88.71 | 90.48 | 87.86 | 89.85 | 596,300 | +0.68(+0.76%) |
Jun 25, 2020 | 90.32 | 90.39 | 87.90 | 89.17 | 453,137 | -1.92(-2.11%) |
Jun 24, 2020 | 94.58 | 94.88 | 90.78 | 91.09 | 377,185 | -4.06(-4.27%) |
Jun 23, 2020 | 96.13 | 96.65 | 94.77 | 95.15 | 381,574 | +0.48(+0.51%) |
Jun 22, 2020 | 95.25 | 95.39 | 93.76 | 94.67 | 383,433 | -0.82(-0.86%) |
Jun 19, 2020 | 96.43 | 97.24 | 94.85 | 95.49 | 437,100 | +0.13(+0.14%) |
Jun 18, 2020 | 96.06 | 96.46 | 94.94 | 95.36 | 246,556 | -1.34(-1.39%) |
Jun 17, 2020 | 97.61 | 97.83 | 96.20 | 96.70 | 235,693 | -0.09(-0.09%) |
Jun 16, 2020 | 97.11 | 98.17 | 95.68 | 96.79 | 269,100 | +0.78(+0.81%) |
Jun 15, 2020 | 93.80 | 96.84 | 92.14 | 96.01 | 408,453 | -0.83(-0.86%) |
Jun 12, 2020 | 99.31 | 100.50 | 94.96 | 96.84 | 266,800 | -0.06(-0.06%) |
Jun 11, 2020 | 100.11 | 101.02 | 96.31 | 96.90 | 465,917 | -6.10(-5.92%) |
Jun 10, 2020 | 101.32 | 103.42 | 99.75 | 103.00 | 781,114 | +2.36(+2.34%) |
Jun 09, 2020 | 100.50 | 101.31 | 99.01 | 100.64 | 290,518 | -0.15(-0.15%) |
Jun 08, 2020 | 99.90 | 101.04 | 97.50 | 100.79 | 307,994 | +0.36(+0.36%) |
Jun 05, 2020 | 101.18 | 103.49 | 100.07 | 100.43 | 195,600 | +0.42(+0.42%) |
Jun 04, 2020 | 100.07 | 100.49 | 98.39 | 100.01 | 249,680 | -0.01(-0.01%) |
Jun 03, 2020 | 98.36 | 100.76 | 98.36 | 100.02 | 356,234 | +2.12(+2.17%) |
Jun 02, 2020 | 99.26 | 102.12 | 97.63 | 97.90 | 306,856 | -0.89(-0.90%) |
Jun 01, 2020 | 97.25 | 99.27 | 96.75 | 98.79 | 263,257 | +1.20(+1.23%) |
May 29, 2020 | 95.93 | 97.74 | 94.80 | 97.59 | 326,200 | +1.54(+1.60%) |
May 28, 2020 | 98.01 | 98.31 | 95.59 | 96.05 | 245,682 | -1.16(-1.19%) |
May 27, 2020 | 96.91 | 97.87 | 94.43 | 97.21 | 304,578 | +1.14(+1.19%) |
May 26, 2020 | 97.60 | 98.53 | 95.46 | 96.07 | 480,054 | +0.67(+0.70%) |
May 22, 2020 | 95.47 | 95.69 | 94.31 | 95.40 | 204,600 | +0.35(+0.37%) |
May 21, 2020 | 93.45 | 96.14 | 93.30 | 95.05 | 410,725 | +1.05(+1.12%) |
May 20, 2020 | 95.45 | 96.00 | 93.98 | 94.00 | 586,199 | +0.18(+0.19%) |
May 19, 2020 | 96.50 | 98.14 | 93.77 | 93.82 | 313,849 | -2.50(-2.60%) |
May 18, 2020 | 96.78 | 99.74 | 95.48 | 96.32 | 497,846 | +0.43(+0.45%) |
May 15, 2020 | 94.14 | 96.98 | 93.40 | 95.89 | 820,200 | +1.59(+1.69%) |
May 14, 2020 | 92.22 | 94.36 | 91.26 | 94.30 | 361,238 | +0.59(+0.63%) |
May 13, 2020 | 93.82 | 94.76 | 92.06 | 93.71 | 385,875 | -0.49(-0.52%) |
May 12, 2020 | 95.00 | 96.65 | 94.09 | 94.20 | 463,519 | -0.84(-0.88%) |
May 11, 2020 | 92.61 | 96.04 | 91.52 | 95.04 | 644,714 | +2.63(+2.85%) |
May 08, 2020 | 84.70 | 94.43 | 82.27 | 92.41 | 1,074,000 | +4.31(+4.89%) |
May 07, 2020 | 87.22 | 89.03 | 86.00 | 88.10 | 595,495 | +1.86(+2.16%) |
May 06, 2020 | 88.00 | 88.18 | 86.20 | 86.24 | 377,116 | -1.09(-1.25%) |
May 05, 2020 | 86.87 | 87.68 | 85.81 | 87.33 | 287,374 | +2.66(+3.14%) |
May 04, 2020 | 82.91 | 84.83 | 82.39 | 84.67 | 302,513 | +0.29(+0.34%) |
May 01, 2020 | 84.40 | 85.49 | 83.24 | 84.38 | 399,700 | -1.64(-1.91%) |
Apr 30, 2020 | 87.00 | 87.00 | 84.56 | 86.02 | 307,599 | -2.24(-2.54%) |
Apr 29, 2020 | 86.99 | 89.11 | 86.30 | 88.26 | 491,468 | +3.57(+4.22%) |
Apr 28, 2020 | 86.15 | 87.87 | 84.11 | 84.69 | 446,985 | -0.24(-0.28%) |
Apr 27, 2020 | 78.29 | 85.81 | 78.24 | 84.93 | 538,171 | +7.39(+9.53%) |
Apr 24, 2020 | 79.02 | 79.52 | 77.20 | 77.54 | 362,400 | -0.60(-0.77%) |
Apr 23, 2020 | 79.15 | 79.45 | 77.76 | 78.14 | 261,102 | -0.08(-0.10%) |
Apr 22, 2020 | 75.66 | 78.48 | 75.66 | 78.22 | 289,778 | +2.90(+3.85%) |
Apr 21, 2020 | 75.76 | 77.94 | 74.87 | 75.32 | 324,415 | -2.38(-3.06%) |
Apr 20, 2020 | 79.87 | 79.89 | 77.19 | 77.70 | 358,991 | -2.38(-2.97%) |
Apr 17, 2020 | 77.90 | 80.32 | 77.02 | 80.08 | 409,700 | +4.38(+5.79%) |
Apr 16, 2020 | 76.09 | 76.94 | 74.92 | 75.70 | 325,064 | +0.55(+0.73%) |
Apr 15, 2020 | 75.72 | 76.61 | 74.54 | 75.15 | 290,728 | -3.12(-3.99%) |
Apr 14, 2020 | 77.60 | 79.31 | 77.36 | 78.27 | 311,124 | +2.47(+3.26%) |
Apr 13, 2020 | 76.16 | 76.31 | 73.90 | 75.80 | 218,331 | -0.50(-0.66%) |
Apr 09, 2020 | 77.32 | 77.32 | 74.66 | 76.30 | 485,500 | +0.83(+1.10%) |
Apr 08, 2020 | 73.75 | 75.81 | 72.25 | 75.47 | 327,179 | +2.27(+3.10%) |
Apr 07, 2020 | 75.80 | 76.99 | 72.81 | 73.20 | 386,592 | -0.05(-0.07%) |
Apr 06, 2020 | 73.57 | 74.44 | 72.37 | 73.25 | 622,470 | +1.99(+2.79%) |
Apr 03, 2020 | 71.55 | 73.53 | 69.55 | 71.26 | 460,200 | -0.24(-0.34%) |
Apr 02, 2020 | 72.21 | 74.48 | 70.01 | 71.50 | 867,796 | -1.44(-1.97%) |