Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 99.46 | 101.50 | 98.40 | 99.51 | 131,061 | -0.62(-0.62%) |
Jun 29, 2020 | 98.84 | 100.53 | 98.15 | 100.13 | 79,399 | +2.01(+2.05%) |
Jun 26, 2020 | 100.06 | 100.06 | 97.32 | 98.12 | 40,622 | -2.22(-2.21%) |
Jun 25, 2020 | 100.26 | 102.92 | 98.94 | 100.34 | 76,862 | -0.77(-0.76%) |
Jun 24, 2020 | 102.65 | 104.61 | 100.69 | 101.11 | 65,500 | -3.21(-3.08%) |
Jun 23, 2020 | 101.90 | 106.17 | 101.90 | 104.32 | 92,573 | +3.44(+3.41%) |
Jun 22, 2020 | 102.98 | 103.68 | 100.86 | 100.88 | 54,696 | -2.53(-2.45%) |
Jun 19, 2020 | 106.09 | 107.40 | 102.48 | 103.41 | 248,132 | -0.44(-0.43%) |
Jun 18, 2020 | 104.78 | 106.00 | 103.78 | 103.86 | 142,252 | -2.14(-2.02%) |
Jun 17, 2020 | 108.92 | 111.15 | 105.31 | 105.99 | 76,474 | -2.45(-2.26%) |
Jun 16, 2020 | 110.72 | 111.27 | 108.17 | 108.45 | 124,988 | +1.24(+1.16%) |
Jun 15, 2020 | 105.70 | 108.21 | 103.99 | 107.21 | 100,085 | -1.09(-1.01%) |
Jun 12, 2020 | 107.15 | 111.58 | 106.78 | 108.30 | 229,852 | +4.90(+4.74%) |
Jun 11, 2020 | 108.50 | 109.08 | 101.86 | 103.39 | 107,053 | -8.19(-7.34%) |
Jun 10, 2020 | 118.50 | 119.88 | 111.52 | 111.58 | 79,603 | -7.88(-6.59%) |
Jun 09, 2020 | 122.30 | 122.40 | 117.46 | 119.46 | 215,397 | -4.46(-3.60%) |
Jun 08, 2020 | 119.43 | 124.41 | 119.43 | 123.92 | 202,992 | +4.78(+4.01%) |
Jun 05, 2020 | 117.81 | 121.21 | 116.74 | 119.14 | 132,247 | +4.50(+3.93%) |
Jun 04, 2020 | 111.99 | 114.64 | 109.91 | 114.64 | 125,424 | +2.19(+1.95%) |
Jun 03, 2020 | 108.07 | 115.08 | 108.07 | 112.45 | 122,976 | +5.99(+5.63%) |
Jun 02, 2020 | 100.10 | 107.17 | 100.10 | 106.46 | 162,828 | +7.29(+7.35%) |
Jun 01, 2020 | 91.71 | 100.55 | 91.71 | 99.17 | 106,504 | +7.29(+7.94%) |
May 29, 2020 | 93.75 | 93.75 | 89.92 | 91.87 | 159,667 | -1.51(-1.61%) |
May 28, 2020 | 93.94 | 95.10 | 91.63 | 93.38 | 211,791 | +0.97(+1.05%) |
May 27, 2020 | 94.16 | 94.18 | 91.56 | 92.41 | 168,076 | -0.04(-0.05%) |
May 26, 2020 | 90.78 | 94.91 | 90.78 | 92.45 | 95,354 | +4.06(+4.59%) |
May 22, 2020 | 88.00 | 88.69 | 85.68 | 88.39 | 334,228 | +1.22(+1.40%) |
May 21, 2020 | 88.86 | 89.26 | 86.34 | 87.17 | 96,095 | -1.45(-1.64%) |
May 20, 2020 | 87.33 | 89.04 | 87.10 | 88.62 | 127,510 | +2.79(+3.25%) |
May 19, 2020 | 92.78 | 93.01 | 85.83 | 85.83 | 83,012 | -7.22(-7.76%) |
May 18, 2020 | 87.77 | 94.07 | 87.77 | 93.05 | 68,562 | +7.24(+8.44%) |
May 15, 2020 | 88.95 | 89.06 | 85.08 | 85.81 | 97,605 | -3.27(-3.67%) |
May 14, 2020 | 86.02 | 89.40 | 85.62 | 89.08 | 77,826 | +1.43(+1.63%) |
May 13, 2020 | 89.02 | 90.73 | 86.03 | 87.66 | 62,638 | -1.13(-1.28%) |
May 12, 2020 | 90.39 | 91.90 | 88.15 | 88.79 | 113,430 | -1.13(-1.25%) |
May 11, 2020 | 93.09 | 93.09 | 89.77 | 89.92 | 96,894 | -4.01(-4.26%) |
May 08, 2020 | 93.64 | 95.57 | 93.03 | 93.92 | 74,473 | +1.62(+1.76%) |
May 07, 2020 | 97.84 | 99.16 | 92.29 | 92.30 | 164,260 | -4.89(-5.03%) |
May 06, 2020 | 96.86 | 98.17 | 96.77 | 97.19 | 116,470 | +0.25(+0.26%) |
May 05, 2020 | 94.98 | 98.80 | 92.58 | 96.94 | 173,885 | +2.64(+2.80%) |
May 04, 2020 | 83.97 | 94.55 | 83.97 | 94.30 | 103,318 | +10.01(+11.88%) |
May 01, 2020 | 86.25 | 88.17 | 82.04 | 84.29 | 87,901 | -4.08(-4.61%) |
Apr 30, 2020 | 88.61 | 88.99 | 86.02 | 88.36 | 323,686 | -0.82(-0.91%) |
Apr 29, 2020 | 88.64 | 90.71 | 88.26 | 89.18 | 147,911 | +1.89(+2.16%) |
Apr 28, 2020 | 87.71 | 88.23 | 86.73 | 87.29 | 69,426 | +1.21(+1.41%) |
Apr 27, 2020 | 84.63 | 86.67 | 84.28 | 86.08 | 126,092 | +2.33(+2.78%) |
Apr 24, 2020 | 85.51 | 85.51 | 82.36 | 83.75 | 90,496 | -1.75(-2.04%) |
Apr 23, 2020 | 88.09 | 88.09 | 84.65 | 85.49 | 115,380 | -0.69(-0.80%) |
Apr 22, 2020 | 85.40 | 86.18 | 84.21 | 86.18 | 267,572 | +1.99(+2.37%) |
Apr 21, 2020 | 86.95 | 87.06 | 82.90 | 84.19 | 81,176 | -3.21(-3.67%) |
Apr 20, 2020 | 89.05 | 89.05 | 86.52 | 87.40 | 56,303 | -2.56(-2.85%) |
Apr 17, 2020 | 87.25 | 90.24 | 87.00 | 89.96 | 178,398 | +5.28(+6.24%) |
Apr 16, 2020 | 85.37 | 85.37 | 82.45 | 84.68 | 127,515 | +1.16(+1.39%) |
Apr 15, 2020 | 83.54 | 84.47 | 82.82 | 83.52 | 64,208 | -1.56(-1.83%) |
Apr 14, 2020 | 84.86 | 86.16 | 84.26 | 85.08 | 187,191 | +1.42(+1.69%) |
Apr 13, 2020 | 84.92 | 84.92 | 81.57 | 83.66 | 79,124 | -0.08(-0.10%) |
Apr 09, 2020 | 85.47 | 85.64 | 81.97 | 83.74 | 145,562 | +2.86(+3.54%) |
Apr 08, 2020 | 86.85 | 86.85 | 79.33 | 80.88 | 93,189 | +1.62(+2.05%) |
Apr 07, 2020 | 81.28 | 84.31 | 78.44 | 79.25 | 75,059 | +1.15(+1.48%) |
Apr 06, 2020 | 74.18 | 81.14 | 74.18 | 78.10 | 65,835 | +4.25(+5.75%) |
Apr 03, 2020 | 78.31 | 78.87 | 72.74 | 73.86 | 66,462 | -5.39(-6.80%) |
Apr 02, 2020 | 79.39 | 82.68 | 78.34 | 79.25 | 76,025 | +0.09(+0.11%) |