Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 88.66 | 90.47 | 88.08 | 89.55 | 987,270 | +0.57(+0.64%) |
Jun 29, 2020 | 87.80 | 89.07 | 85.42 | 88.98 | 932,096 | +2.40(+2.77%) |
Jun 26, 2020 | 89.37 | 89.85 | 86.12 | 86.58 | 2,826,700 | -3.01(-3.36%) |
Jun 25, 2020 | 89.21 | 89.96 | 88.31 | 89.59 | 1,683,172 | +0.14(+0.16%) |
Jun 24, 2020 | 91.00 | 92.62 | 88.51 | 89.45 | 1,733,538 | -2.76(-2.99%) |
Jun 23, 2020 | 95.00 | 95.39 | 91.03 | 92.21 | 2,191,239 | -1.75(-1.86%) |
Jun 22, 2020 | 92.50 | 94.79 | 91.71 | 93.96 | 2,147,494 | +2.09(+2.27%) |
Jun 19, 2020 | 98.45 | 98.96 | 89.68 | 91.87 | 6,567,800 | -6.04(-6.17%) |
Jun 18, 2020 | 96.01 | 98.69 | 95.96 | 97.91 | 1,921,321 | +0.92(+0.95%) |
Jun 17, 2020 | 96.48 | 97.98 | 95.28 | 96.99 | 1,348,275 | +0.63(+0.65%) |
Jun 16, 2020 | 96.60 | 97.76 | 94.05 | 96.36 | 1,534,064 | +3.53(+3.80%) |
Jun 15, 2020 | 86.62 | 93.68 | 86.30 | 92.83 | 1,648,302 | +2.85(+3.17%) |
Jun 12, 2020 | 91.00 | 92.00 | 87.64 | 89.98 | 1,412,800 | +2.69(+3.08%) |
Jun 11, 2020 | 88.67 | 89.66 | 85.63 | 87.29 | 2,155,057 | -4.70(-5.11%) |
Jun 10, 2020 | 94.73 | 94.73 | 90.83 | 91.99 | 1,923,590 | -2.93(-3.09%) |
Jun 09, 2020 | 96.63 | 96.65 | 93.95 | 94.92 | 1,763,304 | -3.43(-3.49%) |
Jun 08, 2020 | 97.05 | 98.45 | 96.89 | 98.35 | 1,526,835 | +2.42(+2.52%) |
Jun 05, 2020 | 96.39 | 97.78 | 94.24 | 95.93 | 2,024,500 | +2.80(+3.01%) |
Jun 04, 2020 | 93.70 | 94.91 | 92.48 | 93.13 | 1,389,812 | -1.67(-1.76%) |
Jun 03, 2020 | 92.54 | 94.87 | 92.33 | 94.80 | 1,252,094 | +2.77(+3.01%) |
Jun 02, 2020 | 91.16 | 92.10 | 89.86 | 92.03 | 1,339,736 | +1.94(+2.15%) |
Jun 01, 2020 | 89.60 | 91.45 | 89.36 | 90.09 | 1,735,033 | +2.04(+2.32%) |
May 29, 2020 | 87.51 | 89.69 | 85.93 | 88.05 | 1,931,700 | -0.63(-0.71%) |
May 28, 2020 | 90.06 | 90.74 | 88.00 | 88.68 | 2,035,145 | -0.53(-0.59%) |
May 27, 2020 | 87.82 | 89.80 | 86.06 | 89.21 | 2,217,361 | +3.99(+4.68%) |
May 26, 2020 | 84.80 | 86.37 | 83.67 | 85.22 | 1,776,678 | +3.67(+4.50%) |
May 22, 2020 | 80.68 | 81.79 | 79.76 | 81.55 | 1,429,300 | +1.13(+1.41%) |
May 21, 2020 | 78.56 | 80.53 | 77.79 | 80.42 | 969,568 | +2.07(+2.64%) |
May 20, 2020 | 79.79 | 80.57 | 77.92 | 78.35 | 1,251,423 | -0.60(-0.76%) |
May 19, 2020 | 79.66 | 81.19 | 78.42 | 78.95 | 1,060,134 | -0.80(-1.00%) |
May 18, 2020 | 80.02 | 83.76 | 79.58 | 79.75 | 2,049,949 | +3.95(+5.21%) |
May 15, 2020 | 74.12 | 75.97 | 72.97 | 75.80 | 1,492,100 | +0.63(+0.84%) |
May 14, 2020 | 71.23 | 75.25 | 70.72 | 75.17 | 1,371,889 | +1.22(+1.65%) |
May 13, 2020 | 74.41 | 74.99 | 72.44 | 73.95 | 1,661,458 | -0.83(-1.11%) |
May 12, 2020 | 77.51 | 78.68 | 74.73 | 74.78 | 1,725,927 | -1.18(-1.55%) |
May 11, 2020 | 76.20 | 76.86 | 74.34 | 75.96 | 1,010,760 | -0.73(-0.95%) |
May 08, 2020 | 75.01 | 76.94 | 73.82 | 76.69 | 1,578,100 | +3.82(+5.24%) |
May 07, 2020 | 73.74 | 74.95 | 72.36 | 72.87 | 1,477,504 | -0.10(-0.14%) |
May 06, 2020 | 73.97 | 74.25 | 72.39 | 72.97 | 1,445,336 | +0.00(+0.00%) |
May 05, 2020 | 73.04 | 74.48 | 72.76 | 72.97 | 1,551,081 | +1.29(+1.80%) |
May 04, 2020 | 69.99 | 71.72 | 69.41 | 71.68 | 1,932,842 | +0.61(+0.86%) |
May 01, 2020 | 70.98 | 71.98 | 70.17 | 71.07 | 2,088,100 | -2.58(-3.50%) |
Apr 30, 2020 | 77.68 | 77.72 | 73.35 | 73.65 | 1,969,480 | -5.34(-6.76%) |
Apr 29, 2020 | 76.19 | 80.26 | 75.26 | 78.99 | 1,880,818 | +4.89(+6.60%) |
Apr 28, 2020 | 76.69 | 79.48 | 73.69 | 74.10 | 2,527,418 | -0.87(-1.16%) |
Apr 27, 2020 | 71.86 | 75.80 | 71.83 | 74.97 | 2,782,099 | +4.01(+5.65%) |
Apr 24, 2020 | 66.89 | 71.62 | 66.89 | 70.96 | 3,321,700 | +4.97(+7.53%) |
Apr 23, 2020 | 65.03 | 66.83 | 64.84 | 65.99 | 2,125,988 | +1.08(+1.66%) |
Apr 22, 2020 | 64.79 | 65.55 | 64.40 | 64.91 | 2,430,442 | +1.33(+2.09%) |
Apr 21, 2020 | 61.35 | 64.01 | 61.23 | 63.58 | 3,827,887 | -0.98(-1.52%) |
Apr 20, 2020 | 63.81 | 65.43 | 63.11 | 64.56 | 3,915,110 | -0.66(-1.01%) |
Apr 17, 2020 | 61.89 | 65.85 | 61.89 | 65.22 | 4,415,000 | +6.15(+10.41%) |
Apr 16, 2020 | 61.69 | 61.98 | 58.93 | 59.07 | 2,339,992 | -2.51(-4.08%) |
Apr 15, 2020 | 62.38 | 63.88 | 60.81 | 61.58 | 1,439,245 | -2.81(-4.36%) |
Apr 14, 2020 | 63.85 | 66.18 | 63.85 | 64.39 | 2,067,214 | +1.79(+2.86%) |
Apr 13, 2020 | 66.11 | 66.47 | 61.78 | 62.60 | 1,916,124 | -3.90(-5.86%) |
Apr 09, 2020 | 64.97 | 70.27 | 64.50 | 66.50 | 2,834,100 | +3.28(+5.19%) |
Apr 08, 2020 | 59.00 | 64.13 | 57.70 | 63.22 | 2,085,497 | +5.21(+8.98%) |
Apr 07, 2020 | 58.38 | 60.98 | 56.05 | 58.01 | 2,786,761 | +3.56(+6.54%) |
Apr 06, 2020 | 52.36 | 55.57 | 50.28 | 54.45 | 2,539,973 | +5.85(+12.04%) |
Apr 03, 2020 | 48.75 | 49.89 | 47.06 | 48.60 | 3,316,600 | -1.60(-3.19%) |
Apr 02, 2020 | 49.01 | 52.83 | 48.26 | 50.20 | 4,687,580 | -2.16(-4.13%) |