Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 92.00 | 94.00 | 91.68 | 92.21 | 1,053,016 | +0.45(+0.49%) |
Jun 29, 2020 | 91.54 | 92.29 | 89.18 | 91.76 | 941,779 | -0.35(-0.38%) |
Jun 26, 2020 | 93.40 | 94.50 | 90.81 | 92.11 | 1,219,400 | -0.86(-0.93%) |
Jun 25, 2020 | 91.05 | 93.17 | 89.85 | 92.97 | 1,043,011 | +1.82(+2.00%) |
Jun 24, 2020 | 92.80 | 93.53 | 89.82 | 91.15 | 1,746,226 | -1.71(-1.84%) |
Jun 23, 2020 | 93.76 | 95.19 | 92.22 | 92.86 | 1,910,363 | -0.61(-0.65%) |
Jun 22, 2020 | 91.13 | 93.63 | 90.45 | 93.47 | 1,993,277 | +2.80(+3.09%) |
Jun 19, 2020 | 90.25 | 91.59 | 89.02 | 90.67 | 1,888,500 | +1.16(+1.30%) |
Jun 18, 2020 | 87.93 | 90.19 | 87.75 | 89.51 | 1,360,098 | +1.78(+2.03%) |
Jun 17, 2020 | 87.85 | 89.90 | 87.17 | 87.73 | 1,108,993 | +0.47(+0.54%) |
Jun 16, 2020 | 87.47 | 87.93 | 84.51 | 87.26 | 1,416,007 | +1.05(+1.22%) |
Jun 15, 2020 | 81.91 | 86.79 | 81.07 | 86.21 | 1,695,573 | +2.72(+3.26%) |
Jun 12, 2020 | 80.32 | 83.59 | 80.16 | 83.49 | 1,922,100 | +4.39(+5.55%) |
Jun 11, 2020 | 79.60 | 81.44 | 78.00 | 79.10 | 1,284,952 | -2.89(-3.52%) |
Jun 10, 2020 | 82.21 | 83.15 | 80.75 | 81.99 | 1,420,176 | +0.04(+0.05%) |
Jun 09, 2020 | 81.86 | 82.88 | 80.76 | 81.95 | 2,021,918 | -0.24(-0.29%) |
Jun 08, 2020 | 83.30 | 84.27 | 80.19 | 82.19 | 2,437,107 | -4.71(-5.42%) |
Jun 05, 2020 | 85.23 | 88.28 | 83.59 | 86.90 | 1,763,200 | +1.05(+1.22%) |
Jun 04, 2020 | 83.14 | 88.55 | 82.00 | 85.85 | 3,297,469 | -3.42(-3.83%) |
Jun 03, 2020 | 88.74 | 90.17 | 87.63 | 89.27 | 5,655,765 | +0.53(+0.60%) |
Jun 02, 2020 | 90.35 | 90.60 | 85.65 | 88.74 | 2,437,771 | -0.92(-1.03%) |
Jun 01, 2020 | 85.70 | 90.12 | 85.70 | 89.66 | 2,528,653 | +3.74(+4.35%) |
May 29, 2020 | 82.76 | 86.21 | 81.80 | 85.92 | 2,548,300 | +4.22(+5.17%) |
May 28, 2020 | 80.09 | 84.78 | 80.09 | 81.70 | 880,385 | +1.07(+1.33%) |
May 27, 2020 | 84.00 | 84.99 | 77.24 | 80.63 | 1,628,505 | -4.32(-5.09%) |
May 26, 2020 | 86.00 | 87.16 | 84.38 | 84.95 | 4,333,121 | +1.48(+1.77%) |
May 22, 2020 | 78.24 | 84.97 | 77.53 | 83.47 | 3,163,800 | +7.02(+9.18%) |
May 21, 2020 | 76.53 | 77.50 | 74.73 | 76.45 | 1,201,424 | +0.98(+1.30%) |
May 20, 2020 | 74.21 | 75.90 | 74.21 | 75.47 | 1,985,525 | +1.56(+2.11%) |
May 19, 2020 | 72.10 | 74.73 | 71.50 | 73.91 | 664,494 | +2.41(+3.37%) |
May 18, 2020 | 74.40 | 74.40 | 71.39 | 71.50 | 706,751 | +0.85(+1.20%) |
May 15, 2020 | 69.63 | 71.89 | 69.32 | 70.65 | 804,500 | +0.81(+1.16%) |
May 14, 2020 | 68.58 | 70.22 | 66.80 | 69.84 | 583,437 | +0.69(+1.00%) |
May 13, 2020 | 70.51 | 72.20 | 68.01 | 69.15 | 639,156 | -1.47(-2.08%) |
May 12, 2020 | 72.60 | 73.40 | 70.32 | 70.62 | 791,649 | -1.00(-1.40%) |
May 11, 2020 | 71.44 | 72.60 | 71.06 | 71.62 | 1,685,138 | -0.10(-0.14%) |
May 08, 2020 | 72.14 | 72.55 | 70.01 | 71.72 | 628,500 | +1.15(+1.63%) |
May 07, 2020 | 67.45 | 70.87 | 66.67 | 70.57 | 1,523,894 | +5.03(+7.67%) |
May 06, 2020 | 64.86 | 65.98 | 64.50 | 65.54 | 1,208,335 | +1.86(+2.92%) |
May 05, 2020 | 64.00 | 66.19 | 63.35 | 63.68 | 677,163 | +0.60(+0.95%) |
May 04, 2020 | 61.39 | 63.50 | 60.68 | 63.08 | 838,119 | +0.94(+1.51%) |
May 01, 2020 | 61.80 | 63.30 | 61.59 | 62.14 | 533,700 | -2.00(-3.12%) |
Apr 30, 2020 | 63.71 | 65.59 | 62.70 | 64.14 | 951,769 | +0.53(+0.83%) |
Apr 29, 2020 | 61.84 | 64.47 | 60.51 | 63.61 | 701,660 | +2.91(+4.79%) |
Apr 28, 2020 | 63.26 | 63.26 | 60.40 | 60.70 | 652,811 | -1.49(-2.40%) |
Apr 27, 2020 | 62.00 | 63.37 | 61.00 | 62.19 | 695,259 | +1.04(+1.70%) |
Apr 24, 2020 | 60.38 | 61.56 | 59.48 | 61.15 | 992,700 | +1.16(+1.93%) |
Apr 23, 2020 | 60.00 | 61.77 | 59.79 | 59.99 | 324,673 | -0.29(-0.48%) |
Apr 22, 2020 | 60.32 | 61.00 | 59.46 | 60.28 | 1,287,660 | +1.72(+2.94%) |
Apr 21, 2020 | 60.21 | 62.00 | 57.04 | 58.56 | 819,959 | -2.72(-4.44%) |
Apr 20, 2020 | 60.33 | 63.00 | 60.33 | 61.28 | 1,794,249 | -0.09(-0.15%) |
Apr 17, 2020 | 59.81 | 61.53 | 59.52 | 61.37 | 1,035,700 | +2.87(+4.91%) |
Apr 16, 2020 | 59.25 | 60.28 | 57.44 | 58.50 | 850,782 | +0.43(+0.74%) |
Apr 15, 2020 | 54.82 | 58.93 | 54.76 | 58.07 | 1,638,025 | +1.32(+2.33%) |
Apr 14, 2020 | 55.50 | 57.35 | 55.48 | 56.75 | 906,762 | +2.82(+5.23%) |
Apr 13, 2020 | 54.00 | 54.26 | 51.52 | 53.93 | 3,044,014 | -0.07(-0.13%) |
Apr 09, 2020 | 56.75 | 56.87 | 52.37 | 54.00 | 1,111,900 | -1.72(-3.09%) |
Apr 08, 2020 | 52.53 | 56.96 | 52.12 | 55.72 | 1,836,983 | +3.96(+7.65%) |
Apr 07, 2020 | 55.00 | 55.24 | 51.35 | 51.76 | 1,435,273 | -0.83(-1.58%) |
Apr 06, 2020 | 49.50 | 53.10 | 49.12 | 52.59 | 1,087,867 | +5.20(+10.97%) |
Apr 03, 2020 | 48.77 | 49.87 | 46.27 | 47.39 | 3,206,900 | -1.20(-2.47%) |
Apr 02, 2020 | 52.27 | 52.69 | 48.11 | 48.59 | 2,369,248 | -3.10(-6.00%) |