Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 93.48 | 97.42 | 93.48 | 97.29 | 257,883 | +3.34(+3.56%) |
Jun 29, 2020 | 95.02 | 95.68 | 93.18 | 93.95 | 344,628 | -0.23(-0.24%) |
Jun 26, 2020 | 95.05 | 95.48 | 93.03 | 94.18 | 832,600 | +0.08(+0.09%) |
Jun 25, 2020 | 93.46 | 95.52 | 92.34 | 94.10 | 264,486 | -0.64(-0.68%) |
Jun 24, 2020 | 96.33 | 97.70 | 90.79 | 94.74 | 434,454 | -2.22(-2.29%) |
Jun 23, 2020 | 96.94 | 97.30 | 95.21 | 96.96 | 428,537 | +1.31(+1.37%) |
Jun 22, 2020 | 96.89 | 97.44 | 94.39 | 95.65 | 298,816 | -1.24(-1.28%) |
Jun 19, 2020 | 98.51 | 99.17 | 95.94 | 96.89 | 626,500 | -0.45(-0.46%) |
Jun 18, 2020 | 94.79 | 98.33 | 94.27 | 97.34 | 439,151 | +1.34(+1.40%) |
Jun 17, 2020 | 97.80 | 98.50 | 95.26 | 96.00 | 385,286 | -1.00(-1.03%) |
Jun 16, 2020 | 99.23 | 99.54 | 96.44 | 97.00 | 423,913 | +1.24(+1.29%) |
Jun 15, 2020 | 92.65 | 96.71 | 92.34 | 95.76 | 305,101 | +1.13(+1.19%) |
Jun 12, 2020 | 97.35 | 99.41 | 91.18 | 94.63 | 559,600 | -0.10(-0.11%) |
Jun 11, 2020 | 99.71 | 99.98 | 94.34 | 94.73 | 377,978 | -7.63(-7.45%) |
Jun 10, 2020 | 104.91 | 104.91 | 102.21 | 102.36 | 460,607 | -1.90(-1.82%) |
Jun 09, 2020 | 108.43 | 109.44 | 104.02 | 104.26 | 373,560 | -5.40(-4.92%) |
Jun 08, 2020 | 108.30 | 111.08 | 108.00 | 109.66 | 327,827 | +1.41(+1.30%) |
Jun 05, 2020 | 111.18 | 113.31 | 107.66 | 108.25 | 552,400 | -0.54(-0.50%) |
Jun 04, 2020 | 108.59 | 109.56 | 107.65 | 108.79 | 434,474 | -0.71(-0.65%) |
Jun 03, 2020 | 107.15 | 109.98 | 105.96 | 109.50 | 411,578 | +3.61(+3.41%) |
Jun 02, 2020 | 103.88 | 106.15 | 102.49 | 105.89 | 441,695 | +2.59(+2.51%) |
Jun 01, 2020 | 103.00 | 103.88 | 102.11 | 103.30 | 350,331 | -0.20(-0.19%) |
May 29, 2020 | 101.68 | 103.82 | 100.91 | 103.50 | 277,600 | +1.63(+1.60%) |
May 28, 2020 | 102.10 | 103.38 | 100.53 | 101.87 | 392,509 | +0.87(+0.86%) |
May 27, 2020 | 99.78 | 101.65 | 97.70 | 101.00 | 445,436 | +2.68(+2.73%) |
May 26, 2020 | 99.76 | 99.97 | 98.04 | 98.32 | 604,825 | +0.86(+0.88%) |
May 22, 2020 | 97.18 | 97.49 | 95.66 | 97.46 | 192,500 | +0.77(+0.80%) |
May 21, 2020 | 96.96 | 97.48 | 95.67 | 96.69 | 321,997 | +0.06(+0.06%) |
May 20, 2020 | 93.48 | 96.81 | 91.93 | 96.63 | 278,827 | +4.39(+4.76%) |
May 19, 2020 | 94.20 | 95.08 | 92.23 | 92.24 | 328,144 | -2.19(-2.32%) |
May 18, 2020 | 96.29 | 96.41 | 94.03 | 94.43 | 451,986 | +2.44(+2.65%) |
May 15, 2020 | 90.32 | 92.28 | 89.71 | 91.99 | 256,100 | +1.20(+1.32%) |
May 14, 2020 | 86.92 | 91.10 | 86.92 | 90.79 | 643,036 | +0.85(+0.95%) |
May 13, 2020 | 88.28 | 90.58 | 86.86 | 89.94 | 840,588 | +2.73(+3.13%) |
May 12, 2020 | 91.34 | 91.86 | 86.96 | 87.21 | 878,244 | -4.48(-4.89%) |
May 11, 2020 | 89.74 | 92.32 | 89.46 | 91.69 | 712,498 | +1.15(+1.27%) |
May 08, 2020 | 91.99 | 91.99 | 89.35 | 90.54 | 407,500 | +0.21(+0.23%) |
May 07, 2020 | 88.21 | 91.05 | 87.95 | 90.33 | 545,914 | +3.35(+3.85%) |
May 06, 2020 | 87.50 | 88.47 | 86.45 | 86.98 | 197,042 | -0.08(-0.09%) |
May 05, 2020 | 88.22 | 89.63 | 86.69 | 87.06 | 292,486 | +0.42(+0.48%) |
May 04, 2020 | 86.28 | 88.83 | 85.45 | 86.64 | 510,771 | -0.72(-0.82%) |
May 01, 2020 | 91.66 | 92.98 | 85.92 | 87.36 | 771,300 | -9.14(-9.47%) |
Apr 30, 2020 | 97.44 | 99.97 | 95.52 | 96.50 | 443,757 | -2.20(-2.23%) |
Apr 29, 2020 | 92.14 | 99.45 | 90.70 | 98.70 | 593,092 | +8.50(+9.42%) |
Apr 28, 2020 | 90.59 | 91.38 | 88.88 | 90.20 | 388,841 | +0.81(+0.91%) |
Apr 27, 2020 | 87.97 | 90.24 | 87.51 | 89.39 | 495,630 | +1.68(+1.92%) |
Apr 24, 2020 | 89.68 | 89.68 | 86.66 | 87.71 | 532,200 | -0.61(-0.69%) |
Apr 23, 2020 | 91.24 | 92.11 | 88.24 | 88.32 | 474,800 | -2.14(-2.37%) |
Apr 22, 2020 | 89.57 | 91.66 | 88.48 | 90.46 | 228,155 | +2.39(+2.71%) |
Apr 21, 2020 | 88.04 | 89.60 | 86.59 | 88.07 | 275,365 | -1.17(-1.31%) |
Apr 20, 2020 | 88.92 | 91.26 | 88.12 | 89.24 | 371,662 | -0.46(-0.51%) |
Apr 17, 2020 | 87.90 | 90.14 | 87.50 | 89.70 | 305,900 | +4.31(+5.05%) |
Apr 16, 2020 | 83.70 | 86.41 | 83.70 | 85.39 | 476,989 | +1.39(+1.65%) |
Apr 15, 2020 | 85.72 | 86.38 | 83.73 | 84.00 | 497,018 | -3.93(-4.47%) |
Apr 14, 2020 | 85.98 | 88.25 | 85.46 | 87.93 | 394,556 | +4.04(+4.82%) |
Apr 13, 2020 | 88.78 | 88.78 | 83.52 | 83.89 | 385,763 | -5.24(-5.88%) |
Apr 09, 2020 | 85.97 | 89.88 | 85.38 | 89.13 | 374,200 | +4.72(+5.59%) |
Apr 08, 2020 | 81.19 | 85.05 | 79.15 | 84.41 | 558,883 | +3.26(+4.02%) |
Apr 07, 2020 | 82.39 | 84.02 | 79.72 | 81.15 | 461,663 | +2.03(+2.57%) |
Apr 06, 2020 | 76.27 | 80.87 | 75.88 | 79.12 | 748,483 | +6.16(+8.44%) |
Apr 03, 2020 | 75.23 | 77.36 | 71.46 | 72.96 | 716,400 | -3.29(-4.31%) |
Apr 02, 2020 | 75.51 | 78.25 | 73.04 | 76.25 | 407,440 | +0.00(+0.00%) |