Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 82.65 | 84.05 | 82.33 | 83.77 | 45,497 | +0.84(+1.02%) |
Jun 29, 2020 | 81.49 | 83.47 | 80.87 | 82.93 | 16,152 | +2.52(+3.13%) |
Jun 26, 2020 | 82.08 | 82.53 | 80.11 | 80.41 | 156,784 | -2.56(-3.08%) |
Jun 25, 2020 | 80.99 | 82.97 | 80.78 | 82.97 | 25,654 | +1.35(+1.65%) |
Jun 24, 2020 | 82.95 | 83.21 | 80.28 | 81.62 | 40,740 | -1.84(-2.21%) |
Jun 23, 2020 | 84.04 | 84.46 | 83.46 | 83.46 | 36,285 | +0.52(+0.62%) |
Jun 22, 2020 | 82.31 | 82.98 | 81.21 | 82.95 | 23,443 | +0.96(+1.17%) |
Jun 19, 2020 | 83.82 | 83.82 | 81.69 | 81.99 | 29,585 | -0.19(-0.23%) |
Jun 18, 2020 | 81.25 | 82.92 | 80.97 | 82.18 | 21,243 | -0.09(-0.11%) |
Jun 17, 2020 | 83.64 | 83.64 | 81.73 | 82.27 | 23,087 | -1.07(-1.28%) |
Jun 16, 2020 | 84.81 | 84.81 | 81.98 | 83.33 | 35,474 | +1.41(+1.72%) |
Jun 15, 2020 | 77.03 | 82.25 | 77.03 | 81.92 | 33,181 | +2.47(+3.11%) |
Jun 12, 2020 | 79.86 | 80.85 | 77.40 | 79.45 | 37,081 | +2.06(+2.66%) |
Jun 11, 2020 | 80.59 | 81.14 | 77.28 | 77.39 | 74,198 | -6.62(-7.87%) |
Jun 10, 2020 | 86.41 | 86.41 | 84.01 | 84.01 | 37,005 | -2.71(-3.12%) |
Jun 09, 2020 | 86.92 | 87.28 | 85.18 | 86.72 | 52,037 | -1.07(-1.22%) |
Jun 08, 2020 | 86.59 | 87.88 | 86.12 | 87.79 | 94,487 | +2.53(+2.96%) |
Jun 05, 2020 | 85.30 | 86.16 | 84.86 | 85.26 | 31,649 | +3.16(+3.85%) |
Jun 04, 2020 | 81.41 | 82.70 | 81.34 | 82.10 | 32,233 | +0.46(+0.56%) |
Jun 03, 2020 | 81.39 | 82.54 | 81.30 | 81.64 | 44,577 | +1.46(+1.81%) |
Jun 02, 2020 | 79.96 | 80.59 | 79.22 | 80.19 | 31,929 | +0.44(+0.55%) |
Jun 01, 2020 | 79.07 | 80.62 | 78.95 | 79.75 | 18,665 | +0.57(+0.73%) |
May 29, 2020 | 79.33 | 79.33 | 77.44 | 79.17 | 31,440 | -0.46(-0.57%) |
May 28, 2020 | 81.99 | 82.14 | 79.35 | 79.63 | 24,350 | -1.61(-1.99%) |
May 27, 2020 | 80.49 | 81.69 | 77.83 | 81.24 | 44,038 | +2.24(+2.84%) |
May 26, 2020 | 79.47 | 80.29 | 78.99 | 79.00 | 26,670 | +1.84(+2.38%) |
May 22, 2020 | 77.19 | 77.24 | 76.12 | 77.16 | 16,817 | +0.39(+0.51%) |
May 21, 2020 | 76.61 | 77.42 | 75.97 | 76.77 | 27,159 | +0.12(+0.16%) |
May 20, 2020 | 75.40 | 77.16 | 75.31 | 76.65 | 25,106 | +2.38(+3.21%) |
May 19, 2020 | 75.54 | 76.18 | 74.26 | 74.26 | 30,945 | -1.51(-2.00%) |
May 18, 2020 | 74.76 | 76.12 | 74.49 | 75.77 | 41,206 | +4.16(+5.82%) |
May 15, 2020 | 69.59 | 71.87 | 69.59 | 71.61 | 30,500 | +1.37(+1.95%) |
May 14, 2020 | 69.05 | 70.34 | 67.02 | 70.24 | 53,307 | -0.15(-0.22%) |
May 13, 2020 | 72.75 | 72.75 | 69.10 | 70.39 | 102,898 | -2.48(-3.40%) |
May 12, 2020 | 75.92 | 76.18 | 72.87 | 72.87 | 98,483 | -2.58(-3.43%) |
May 11, 2020 | 74.34 | 75.87 | 73.75 | 75.46 | 45,411 | +0.20(+0.27%) |
May 08, 2020 | 73.69 | 75.26 | 73.58 | 75.26 | 61,001 | +2.70(+3.72%) |
May 07, 2020 | 72.39 | 72.99 | 72.29 | 72.56 | 21,283 | +1.04(+1.46%) |
May 06, 2020 | 72.62 | 72.62 | 71.38 | 71.51 | 35,716 | -0.70(-0.97%) |
May 05, 2020 | 73.07 | 74.19 | 71.89 | 72.21 | 40,685 | +0.11(+0.16%) |
May 04, 2020 | 71.03 | 72.10 | 69.81 | 72.10 | 52,139 | +0.71(+0.99%) |
May 01, 2020 | 72.75 | 72.75 | 69.80 | 71.39 | 90,666 | -2.69(-3.63%) |
Apr 30, 2020 | 76.30 | 76.83 | 73.96 | 74.08 | 46,553 | -3.18(-4.11%) |
Apr 29, 2020 | 75.76 | 78.17 | 74.67 | 77.26 | 82,049 | +3.92(+5.34%) |
Apr 28, 2020 | 74.18 | 74.34 | 72.41 | 73.34 | 114,702 | +1.23(+1.70%) |
Apr 27, 2020 | 70.31 | 72.92 | 70.31 | 72.12 | 39,396 | +2.69(+3.87%) |
Apr 24, 2020 | 69.04 | 69.81 | 67.97 | 69.43 | 45,333 | +1.39(+2.04%) |
Apr 23, 2020 | 68.01 | 69.55 | 67.83 | 68.04 | 39,131 | +0.38(+0.57%) |
Apr 22, 2020 | 68.44 | 68.44 | 67.24 | 67.66 | 42,899 | +0.87(+1.31%) |
Apr 21, 2020 | 66.06 | 67.53 | 65.82 | 66.78 | 65,186 | -1.19(-1.75%) |
Apr 20, 2020 | 66.73 | 69.19 | 66.73 | 67.97 | 67,513 | -0.04(-0.06%) |
Apr 17, 2020 | 67.52 | 68.36 | 65.75 | 68.01 | 55,361 | +3.06(+4.72%) |
Apr 16, 2020 | 65.89 | 66.06 | 63.76 | 64.95 | 69,357 | -0.95(-1.44%) |
Apr 15, 2020 | 66.19 | 67.56 | 64.85 | 65.89 | 247,192 | -2.75(-4.00%) |
Apr 14, 2020 | 68.47 | 69.65 | 67.60 | 68.64 | 76,341 | +1.27(+1.89%) |
Apr 13, 2020 | 68.26 | 68.26 | 66.39 | 67.37 | 112,479 | -0.79(-1.17%) |
Apr 09, 2020 | 66.36 | 68.82 | 66.36 | 68.16 | 130,046 | +3.26(+5.03%) |
Apr 08, 2020 | 62.92 | 65.39 | 62.75 | 64.90 | 111,439 | +2.37(+3.80%) |
Apr 07, 2020 | 64.64 | 65.00 | 61.78 | 62.52 | 104,744 | +0.31(+0.49%) |
Apr 06, 2020 | 60.54 | 62.43 | 60.52 | 62.22 | 60,064 | +4.01(+6.90%) |
Apr 03, 2020 | 59.78 | 59.95 | 57.30 | 58.20 | 69,149 | -1.90(-3.16%) |
Apr 02, 2020 | 59.31 | 61.17 | 58.62 | 60.10 | 53,237 | +0.13(+0.22%) |