Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 85.90 | 87.53 | 85.58 | 87.20 | 1,054,997 | +1.23(+1.43%) |
Jun 29, 2020 | 85.14 | 86.00 | 84.07 | 85.97 | 1,287,766 | +2.26(+2.70%) |
Jun 26, 2020 | 84.75 | 84.76 | 83.00 | 83.71 | 5,724,932 | -1.32(-1.55%) |
Jun 25, 2020 | 83.48 | 85.14 | 82.48 | 85.03 | 1,505,151 | +1.27(+1.51%) |
Jun 24, 2020 | 86.03 | 86.12 | 83.61 | 83.76 | 1,921,594 | -3.16(-3.64%) |
Jun 23, 2020 | 88.38 | 88.38 | 86.78 | 86.92 | 972,677 | -0.24(-0.28%) |
Jun 22, 2020 | 86.16 | 87.38 | 85.21 | 87.17 | 758,382 | +0.78(+0.90%) |
Jun 19, 2020 | 88.84 | 88.89 | 85.93 | 86.38 | 1,902,298 | -0.65(-0.75%) |
Jun 18, 2020 | 87.26 | 88.17 | 86.74 | 87.04 | 808,302 | -0.76(-0.87%) |
Jun 17, 2020 | 89.19 | 89.36 | 87.56 | 87.80 | 758,737 | -0.74(-0.84%) |
Jun 16, 2020 | 89.40 | 89.73 | 87.07 | 88.54 | 1,188,530 | +2.40(+2.79%) |
Jun 15, 2020 | 83.26 | 87.07 | 82.59 | 86.14 | 1,306,002 | +0.60(+0.71%) |
Jun 12, 2020 | 87.88 | 87.99 | 83.19 | 85.54 | 1,800,942 | -0.42(-0.49%) |
Jun 11, 2020 | 87.94 | 88.24 | 85.70 | 85.96 | 1,537,125 | -4.76(-5.25%) |
Jun 10, 2020 | 92.34 | 92.39 | 90.21 | 90.72 | 949,059 | -1.60(-1.73%) |
Jun 09, 2020 | 91.95 | 93.37 | 91.35 | 92.31 | 1,082,859 | -1.13(-1.21%) |
Jun 08, 2020 | 94.56 | 95.44 | 93.10 | 93.44 | 1,388,135 | -1.01(-1.07%) |
Jun 05, 2020 | 95.06 | 95.19 | 93.23 | 94.46 | 1,321,515 | +2.71(+2.95%) |
Jun 04, 2020 | 91.71 | 92.22 | 91.05 | 91.75 | 807,523 | -0.78(-0.84%) |
Jun 03, 2020 | 91.91 | 93.05 | 91.53 | 92.53 | 1,446,945 | +2.02(+2.23%) |
Jun 02, 2020 | 89.94 | 91.39 | 89.11 | 90.51 | 1,121,031 | +0.90(+1.00%) |
Jun 01, 2020 | 88.93 | 90.44 | 88.13 | 89.62 | 1,104,379 | +0.30(+0.34%) |
May 29, 2020 | 89.11 | 89.73 | 87.56 | 89.31 | 1,694,456 | -0.17(-0.18%) |
May 28, 2020 | 90.08 | 90.77 | 88.82 | 89.48 | 1,586,682 | +0.19(+0.21%) |
May 27, 2020 | 87.65 | 89.43 | 87.16 | 89.30 | 1,163,740 | +3.19(+3.71%) |
May 26, 2020 | 86.69 | 87.97 | 85.93 | 86.10 | 2,016,017 | +2.44(+2.92%) |
May 22, 2020 | 82.68 | 83.75 | 82.25 | 83.66 | 1,300,260 | +1.01(+1.23%) |
May 21, 2020 | 82.63 | 83.16 | 82.07 | 82.64 | 1,030,952 | +0.03(+0.04%) |
May 20, 2020 | 82.92 | 83.61 | 82.52 | 82.61 | 1,054,590 | +0.80(+0.98%) |
May 19, 2020 | 80.63 | 82.59 | 80.48 | 81.82 | 1,598,156 | +0.71(+0.88%) |
May 18, 2020 | 80.83 | 81.77 | 80.36 | 81.10 | 1,323,952 | +3.59(+4.64%) |
May 15, 2020 | 75.95 | 78.04 | 75.35 | 77.51 | 2,825,497 | +0.82(+1.07%) |
May 14, 2020 | 74.45 | 77.03 | 73.26 | 76.69 | 1,968,348 | +0.76(+1.00%) |
May 13, 2020 | 78.47 | 78.62 | 75.50 | 75.93 | 1,647,742 | -2.78(-3.53%) |
May 12, 2020 | 81.33 | 81.57 | 78.51 | 78.71 | 1,447,695 | -2.36(-2.91%) |
May 11, 2020 | 81.43 | 81.76 | 80.39 | 81.07 | 945,798 | -1.05(-1.28%) |
May 08, 2020 | 82.52 | 82.87 | 81.46 | 82.12 | 1,158,765 | +0.98(+1.21%) |
May 07, 2020 | 80.79 | 81.93 | 80.39 | 81.13 | 1,423,727 | +1.55(+1.95%) |
May 06, 2020 | 79.25 | 80.31 | 78.72 | 79.59 | 1,338,722 | +0.52(+0.65%) |
May 05, 2020 | 79.43 | 81.44 | 78.46 | 79.07 | 2,107,837 | +1.48(+1.91%) |
May 04, 2020 | 77.60 | 77.85 | 76.23 | 77.59 | 2,137,467 | -0.80(-1.02%) |
May 01, 2020 | 79.83 | 80.19 | 77.84 | 78.39 | 1,242,656 | -3.29(-4.03%) |
Apr 30, 2020 | 81.13 | 82.42 | 80.32 | 81.68 | 1,505,851 | -0.61(-0.75%) |
Apr 29, 2020 | 80.16 | 82.74 | 79.86 | 82.29 | 1,465,785 | +3.64(+4.63%) |
Apr 28, 2020 | 79.10 | 80.24 | 78.05 | 78.65 | 1,402,806 | +1.44(+1.87%) |
Apr 27, 2020 | 75.50 | 77.75 | 75.24 | 77.21 | 1,165,048 | +2.16(+2.88%) |
Apr 24, 2020 | 74.60 | 75.28 | 73.29 | 75.05 | 1,042,631 | +1.34(+1.82%) |
Apr 23, 2020 | 74.75 | 75.02 | 73.10 | 73.70 | 1,407,566 | -0.20(-0.28%) |
Apr 22, 2020 | 73.80 | 74.59 | 72.08 | 73.91 | 1,213,125 | +1.93(+2.68%) |
Apr 21, 2020 | 73.88 | 74.58 | 71.90 | 71.98 | 2,570,656 | -3.74(-4.94%) |
Apr 20, 2020 | 76.62 | 77.86 | 75.14 | 75.72 | 2,082,612 | -2.49(-3.19%) |
Apr 17, 2020 | 76.36 | 78.45 | 76.34 | 78.21 | 1,878,462 | +4.20(+5.67%) |
Apr 16, 2020 | 74.03 | 75.39 | 71.20 | 74.02 | 1,910,235 | -0.05(-0.07%) |
Apr 15, 2020 | 73.48 | 74.52 | 72.56 | 74.06 | 1,257,351 | -1.98(-2.60%) |
Apr 14, 2020 | 76.83 | 78.89 | 75.42 | 76.04 | 1,246,538 | +1.08(+1.44%) |
Apr 13, 2020 | 74.98 | 75.40 | 73.30 | 74.96 | 994,380 | -1.23(-1.61%) |
Apr 09, 2020 | 75.78 | 78.53 | 75.32 | 76.19 | 1,578,939 | +0.97(+1.29%) |
Apr 08, 2020 | 73.27 | 75.71 | 73.27 | 75.21 | 1,386,380 | +1.40(+1.90%) |
Apr 07, 2020 | 78.02 | 79.37 | 73.63 | 73.81 | 1,667,082 | +0.35(+0.48%) |
Apr 06, 2020 | 73.47 | 74.29 | 72.47 | 73.46 | 1,836,711 | +4.03(+5.81%) |
Apr 03, 2020 | 68.95 | 70.47 | 67.89 | 69.43 | 1,850,943 | +0.19(+0.28%) |
Apr 02, 2020 | 67.50 | 69.81 | 66.82 | 69.23 | 1,812,830 | +1.25(+1.83%) |