Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 96.88 | 99.47 | 96.72 | 99.11 | 2,061,783 | +2.20(+2.27%) |
Jun 29, 2020 | 96.93 | 97.20 | 95.79 | 96.91 | 2,086,310 | +0.70(+0.73%) |
Jun 26, 2020 | 95.88 | 96.81 | 95.54 | 96.20 | 6,313,652 | +0.39(+0.41%) |
Jun 25, 2020 | 94.51 | 96.43 | 94.00 | 95.81 | 3,415,268 | +0.95(+1.01%) |
Jun 24, 2020 | 96.78 | 96.90 | 94.76 | 94.86 | 3,091,387 | -2.33(-2.40%) |
Jun 23, 2020 | 97.83 | 98.20 | 96.37 | 97.19 | 2,087,616 | +0.15(+0.15%) |
Jun 22, 2020 | 95.39 | 97.12 | 94.59 | 97.04 | 2,309,478 | +1.81(+1.90%) |
Jun 19, 2020 | 99.44 | 99.87 | 95.19 | 95.23 | 3,642,212 | -2.69(-2.74%) |
Jun 18, 2020 | 98.52 | 98.91 | 97.43 | 97.92 | 1,283,135 | -0.99(-1.00%) |
Jun 17, 2020 | 99.75 | 99.79 | 98.49 | 98.91 | 1,340,844 | +0.00(+0.00%) |
Jun 16, 2020 | 100.12 | 100.66 | 97.63 | 98.91 | 2,238,180 | +1.13(+1.16%) |
Jun 15, 2020 | 95.11 | 98.70 | 95.03 | 97.78 | 2,206,072 | +0.56(+0.58%) |
Jun 12, 2020 | 98.65 | 99.40 | 95.32 | 97.22 | 2,758,643 | +0.65(+0.67%) |
Jun 11, 2020 | 100.28 | 100.74 | 96.49 | 96.57 | 3,019,534 | -5.74(-5.61%) |
Jun 10, 2020 | 104.51 | 104.65 | 101.96 | 102.31 | 2,251,471 | -1.80(-1.73%) |
Jun 09, 2020 | 104.85 | 105.18 | 103.17 | 104.10 | 3,013,294 | -2.13(-2.01%) |
Jun 08, 2020 | 104.67 | 106.27 | 104.30 | 106.24 | 2,588,002 | +1.25(+1.19%) |
Jun 05, 2020 | 102.87 | 105.56 | 101.75 | 104.99 | 3,133,315 | +3.94(+3.90%) |
Jun 04, 2020 | 102.00 | 102.59 | 100.23 | 101.05 | 1,846,904 | -1.57(-1.53%) |
Jun 03, 2020 | 100.89 | 103.06 | 100.33 | 102.62 | 2,508,703 | +2.59(+2.59%) |
Jun 02, 2020 | 98.72 | 100.59 | 98.28 | 100.03 | 1,904,875 | +1.32(+1.34%) |
Jun 01, 2020 | 99.63 | 99.73 | 98.65 | 98.71 | 1,749,761 | -0.69(-0.69%) |
May 29, 2020 | 99.77 | 100.05 | 98.84 | 99.40 | 3,306,546 | +0.23(+0.23%) |
May 28, 2020 | 98.09 | 99.88 | 97.85 | 99.16 | 2,879,865 | +2.05(+2.11%) |
May 27, 2020 | 95.62 | 97.30 | 95.37 | 97.12 | 3,050,454 | +2.51(+2.66%) |
May 26, 2020 | 93.64 | 95.47 | 93.59 | 94.60 | 2,242,530 | +2.50(+2.71%) |
May 22, 2020 | 92.07 | 92.18 | 91.37 | 92.11 | 1,159,031 | -0.01(-0.01%) |
May 21, 2020 | 92.22 | 93.21 | 91.84 | 92.12 | 1,462,721 | -0.48(-0.52%) |
May 20, 2020 | 92.26 | 93.63 | 91.33 | 92.60 | 1,720,322 | +1.04(+1.14%) |
May 19, 2020 | 92.51 | 93.15 | 91.53 | 91.56 | 1,904,083 | -1.24(-1.33%) |
May 18, 2020 | 91.91 | 93.61 | 91.42 | 92.80 | 3,161,937 | +3.47(+3.89%) |
May 15, 2020 | 89.72 | 90.62 | 88.56 | 89.32 | 3,408,896 | -1.16(-1.29%) |
May 14, 2020 | 89.21 | 90.64 | 87.65 | 90.49 | 2,496,173 | +0.61(+0.68%) |
May 13, 2020 | 91.48 | 91.99 | 89.46 | 89.87 | 2,412,727 | -1.67(-1.82%) |
May 12, 2020 | 94.03 | 94.03 | 91.42 | 91.54 | 2,300,200 | -2.04(-2.18%) |
May 11, 2020 | 93.12 | 94.26 | 92.42 | 93.58 | 1,597,472 | -0.44(-0.47%) |
May 08, 2020 | 94.94 | 95.85 | 93.42 | 94.02 | 1,892,124 | -0.45(-0.47%) |
May 07, 2020 | 91.67 | 95.30 | 91.34 | 94.46 | 2,689,580 | +4.33(+4.80%) |
May 06, 2020 | 93.58 | 93.68 | 89.14 | 90.13 | 4,900,866 | -2.07(-2.24%) |
May 05, 2020 | 93.05 | 93.53 | 91.82 | 92.20 | 3,270,285 | -0.50(-0.54%) |
May 04, 2020 | 91.07 | 92.96 | 90.57 | 92.70 | 1,804,577 | +1.26(+1.37%) |
May 01, 2020 | 91.86 | 91.86 | 90.39 | 91.45 | 1,720,289 | -1.69(-1.81%) |
Apr 30, 2020 | 93.11 | 93.44 | 91.36 | 93.13 | 1,958,549 | -0.86(-0.91%) |
Apr 29, 2020 | 95.82 | 95.94 | 93.59 | 93.99 | 2,493,897 | -0.67(-0.71%) |
Apr 28, 2020 | 95.80 | 96.08 | 93.18 | 94.66 | 2,627,010 | +0.49(+0.52%) |
Apr 27, 2020 | 92.40 | 94.72 | 92.22 | 94.16 | 1,762,717 | +2.47(+2.69%) |
Apr 24, 2020 | 91.32 | 92.21 | 90.14 | 91.70 | 1,675,397 | +0.64(+0.71%) |
Apr 23, 2020 | 91.72 | 92.96 | 90.94 | 91.05 | 2,100,773 | -0.90(-0.98%) |
Apr 22, 2020 | 91.28 | 92.45 | 90.67 | 91.96 | 2,544,728 | +1.89(+2.10%) |
Apr 21, 2020 | 89.54 | 91.40 | 89.12 | 90.07 | 2,599,163 | -1.37(-1.50%) |
Apr 20, 2020 | 92.06 | 93.15 | 91.38 | 91.44 | 1,532,674 | -1.93(-2.06%) |
Apr 17, 2020 | 93.08 | 93.75 | 91.64 | 93.36 | 3,133,422 | +2.53(+2.79%) |
Apr 16, 2020 | 90.24 | 90.97 | 88.87 | 90.83 | 2,235,591 | +0.86(+0.95%) |
Apr 15, 2020 | 90.69 | 91.18 | 89.21 | 89.97 | 2,376,669 | -2.79(-3.01%) |
Apr 14, 2020 | 91.99 | 93.05 | 90.24 | 92.77 | 3,278,256 | +2.68(+2.98%) |
Apr 13, 2020 | 92.78 | 93.71 | 89.46 | 90.09 | 2,124,295 | -2.89(-3.10%) |
Apr 09, 2020 | 89.90 | 94.94 | 89.88 | 92.97 | 3,821,301 | +3.94(+4.42%) |
Apr 08, 2020 | 85.87 | 89.56 | 84.65 | 89.03 | 4,043,425 | +3.90(+4.58%) |
Apr 07, 2020 | 88.93 | 88.93 | 84.89 | 85.13 | 5,540,103 | +0.13(+0.15%) |
Apr 06, 2020 | 85.67 | 86.08 | 84.30 | 85.00 | 6,100,134 | +2.11(+2.55%) |
Apr 03, 2020 | 84.37 | 85.25 | 81.90 | 82.89 | 2,902,625 | -1.97(-2.33%) |
Apr 02, 2020 | 81.57 | 85.55 | 81.33 | 84.86 | 4,145,057 | +2.52(+3.06%) |