Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 97.17 | 100.07 | 97.09 | 99.70 | 1,195,976 | +2.74(+2.82%) |
Jun 29, 2020 | 96.78 | 97.16 | 94.58 | 96.96 | 507,858 | +1.09(+1.13%) |
Jun 26, 2020 | 96.30 | 97.29 | 95.15 | 95.88 | 845,342 | -0.94(-0.97%) |
Jun 25, 2020 | 95.45 | 96.91 | 94.86 | 96.82 | 772,297 | +0.72(+0.75%) |
Jun 24, 2020 | 97.31 | 97.84 | 93.95 | 96.09 | 926,292 | -2.63(-2.66%) |
Jun 23, 2020 | 100.17 | 101.08 | 98.51 | 98.72 | 741,159 | -0.57(-0.57%) |
Jun 22, 2020 | 99.68 | 101.02 | 98.26 | 99.28 | 762,463 | -0.43(-0.43%) |
Jun 19, 2020 | 103.23 | 103.88 | 99.68 | 99.71 | 2,585,251 | -2.10(-2.06%) |
Jun 18, 2020 | 101.79 | 102.31 | 100.42 | 101.81 | 991,544 | -1.35(-1.31%) |
Jun 17, 2020 | 106.11 | 106.68 | 102.46 | 103.15 | 726,728 | -2.13(-2.02%) |
Jun 16, 2020 | 106.75 | 106.75 | 103.62 | 105.28 | 958,993 | +2.68(+2.61%) |
Jun 15, 2020 | 100.02 | 103.81 | 99.58 | 102.61 | 1,384,815 | -0.93(-0.90%) |
Jun 12, 2020 | 104.04 | 104.71 | 99.83 | 103.54 | 1,281,009 | +3.15(+3.14%) |
Jun 11, 2020 | 101.92 | 103.22 | 100.18 | 100.39 | 977,561 | -5.55(-5.24%) |
Jun 10, 2020 | 107.20 | 107.85 | 105.51 | 105.94 | 682,509 | -2.45(-2.26%) |
Jun 09, 2020 | 107.68 | 108.48 | 106.18 | 108.39 | 787,279 | -1.63(-1.48%) |
Jun 08, 2020 | 109.53 | 111.07 | 107.96 | 110.01 | 921,291 | +1.82(+1.68%) |
Jun 05, 2020 | 106.30 | 109.67 | 106.30 | 108.20 | 990,142 | +4.93(+4.77%) |
Jun 04, 2020 | 105.84 | 105.88 | 103.08 | 103.27 | 869,261 | -3.15(-2.96%) |
Jun 03, 2020 | 103.41 | 106.94 | 103.41 | 106.42 | 805,338 | +4.03(+3.93%) |
Jun 02, 2020 | 102.73 | 103.86 | 101.73 | 102.39 | 740,324 | +0.16(+0.16%) |
Jun 01, 2020 | 101.27 | 103.31 | 100.42 | 102.22 | 542,912 | +1.05(+1.04%) |
May 29, 2020 | 101.18 | 103.04 | 99.97 | 101.17 | 993,363 | -1.13(-1.10%) |
May 28, 2020 | 102.76 | 102.76 | 99.73 | 102.30 | 693,256 | +0.68(+0.67%) |
May 27, 2020 | 104.01 | 104.21 | 99.15 | 101.62 | 969,966 | +0.07(+0.07%) |
May 26, 2020 | 102.67 | 103.64 | 100.86 | 101.55 | 674,572 | +2.19(+2.20%) |
May 22, 2020 | 99.19 | 99.74 | 97.93 | 99.36 | 495,243 | +0.40(+0.40%) |
May 21, 2020 | 96.92 | 99.52 | 96.92 | 98.96 | 846,099 | +2.03(+2.09%) |
May 20, 2020 | 97.42 | 97.93 | 95.61 | 96.94 | 844,421 | +0.32(+0.33%) |
May 19, 2020 | 98.82 | 99.87 | 96.35 | 96.62 | 726,719 | -2.82(-2.83%) |
May 18, 2020 | 97.11 | 100.48 | 97.11 | 99.43 | 1,051,189 | +6.51(+7.01%) |
May 15, 2020 | 91.01 | 93.09 | 88.89 | 92.92 | 2,050,443 | +1.17(+1.28%) |
May 14, 2020 | 92.22 | 92.79 | 89.46 | 91.75 | 1,212,995 | -2.23(-2.38%) |
May 13, 2020 | 93.85 | 95.60 | 93.15 | 93.98 | 953,665 | -0.57(-0.60%) |
May 12, 2020 | 98.66 | 98.66 | 94.47 | 94.55 | 1,295,250 | -3.71(-3.78%) |
May 11, 2020 | 99.19 | 99.86 | 97.81 | 98.26 | 1,069,409 | -2.23(-2.22%) |
May 08, 2020 | 100.76 | 101.85 | 98.83 | 100.48 | 687,889 | +1.58(+1.60%) |
May 07, 2020 | 96.31 | 100.91 | 95.01 | 98.90 | 1,063,915 | +3.25(+3.40%) |
May 06, 2020 | 98.25 | 99.31 | 95.57 | 95.65 | 883,610 | -2.09(-2.14%) |
May 05, 2020 | 97.07 | 98.93 | 96.34 | 97.74 | 959,197 | +1.83(+1.91%) |
May 04, 2020 | 94.09 | 96.41 | 93.01 | 95.90 | 1,123,740 | +0.58(+0.61%) |
May 01, 2020 | 95.13 | 96.15 | 94.70 | 95.32 | 974,616 | -1.99(-2.05%) |
Apr 30, 2020 | 96.22 | 97.72 | 95.48 | 97.31 | 713,332 | -0.66(-0.67%) |
Apr 29, 2020 | 99.88 | 100.58 | 97.26 | 97.97 | 877,421 | +0.46(+0.47%) |
Apr 28, 2020 | 98.51 | 100.81 | 97.36 | 97.51 | 944,431 | +1.28(+1.33%) |
Apr 27, 2020 | 93.03 | 96.52 | 92.65 | 96.23 | 551,767 | +3.70(+3.99%) |
Apr 24, 2020 | 91.88 | 93.12 | 90.43 | 92.54 | 665,347 | +1.26(+1.38%) |
Apr 23, 2020 | 93.79 | 94.34 | 90.62 | 91.28 | 800,691 | -2.90(-3.07%) |
Apr 22, 2020 | 94.91 | 96.29 | 93.38 | 94.17 | 765,869 | +0.67(+0.72%) |
Apr 21, 2020 | 92.05 | 94.69 | 91.42 | 93.50 | 1,022,176 | -0.83(-0.88%) |
Apr 20, 2020 | 97.10 | 98.03 | 94.30 | 94.33 | 682,848 | -4.36(-4.41%) |
Apr 17, 2020 | 96.56 | 99.49 | 95.94 | 98.68 | 738,955 | +4.51(+4.79%) |
Apr 16, 2020 | 96.00 | 96.29 | 93.51 | 94.17 | 683,267 | -1.45(-1.52%) |
Apr 15, 2020 | 95.12 | 96.68 | 93.90 | 95.62 | 1,002,375 | -3.51(-3.54%) |
Apr 14, 2020 | 97.95 | 100.73 | 96.60 | 99.14 | 1,476,706 | +3.17(+3.31%) |
Apr 13, 2020 | 99.50 | 100.81 | 94.82 | 95.96 | 950,202 | -4.55(-4.53%) |
Apr 09, 2020 | 96.81 | 102.96 | 96.81 | 100.51 | 1,541,900 | +4.93(+5.16%) |
Apr 08, 2020 | 90.16 | 96.32 | 88.72 | 95.58 | 1,216,618 | +6.15(+6.88%) |
Apr 07, 2020 | 94.87 | 96.64 | 89.08 | 89.43 | 907,036 | -1.28(-1.42%) |
Apr 06, 2020 | 85.65 | 91.41 | 85.43 | 90.72 | 1,327,744 | +9.45(+11.63%) |
Apr 03, 2020 | 80.13 | 82.93 | 79.65 | 81.26 | 1,253,273 | +0.05(+0.06%) |
Apr 02, 2020 | 83.37 | 85.97 | 79.37 | 81.21 | 1,758,335 | -3.87(-4.55%) |