Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 79.72 | 81.70 | 79.59 | 81.50 | 897,121 | +1.92(+2.41%) |
Jun 29, 2020 | 79.67 | 79.69 | 77.53 | 79.58 | 404,247 | -0.09(-0.11%) |
Jun 26, 2020 | 81.10 | 81.62 | 79.06 | 79.67 | 558,445 | -1.40(-1.73%) |
Jun 25, 2020 | 79.64 | 81.07 | 79.23 | 81.07 | 395,918 | +1.32(+1.65%) |
Jun 24, 2020 | 81.63 | 82.48 | 78.79 | 79.75 | 574,340 | -2.52(-3.06%) |
Jun 23, 2020 | 82.79 | 83.24 | 81.95 | 82.27 | 525,876 | +0.34(+0.41%) |
Jun 22, 2020 | 80.85 | 82.12 | 80.85 | 81.93 | 565,627 | +1.45(+1.80%) |
Jun 19, 2020 | 81.41 | 81.75 | 80.01 | 80.48 | 534,187 | +0.31(+0.38%) |
Jun 18, 2020 | 78.76 | 80.21 | 78.74 | 80.17 | 410,129 | +1.43(+1.82%) |
Jun 17, 2020 | 78.54 | 79.47 | 78.18 | 78.74 | 623,885 | +0.72(+0.92%) |
Jun 16, 2020 | 78.05 | 78.11 | 76.08 | 78.02 | 570,773 | +1.95(+2.56%) |
Jun 15, 2020 | 72.18 | 76.07 | 71.91 | 76.07 | 564,041 | +2.32(+3.15%) |
Jun 12, 2020 | 75.15 | 75.48 | 72.11 | 73.75 | 611,853 | +0.63(+0.87%) |
Jun 11, 2020 | 75.31 | 76.43 | 72.98 | 73.11 | 896,963 | -4.56(-5.87%) |
Jun 10, 2020 | 77.43 | 78.02 | 76.39 | 77.68 | 381,388 | +1.45(+1.90%) |
Jun 09, 2020 | 75.87 | 76.95 | 75.19 | 76.23 | 388,802 | +0.10(+0.13%) |
Jun 08, 2020 | 74.92 | 76.18 | 74.82 | 76.13 | 456,058 | +1.66(+2.23%) |
Jun 05, 2020 | 74.22 | 74.65 | 73.33 | 74.47 | 333,047 | +0.94(+1.28%) |
Jun 04, 2020 | 74.82 | 75.39 | 72.97 | 73.53 | 424,194 | -1.48(-1.97%) |
Jun 03, 2020 | 74.82 | 75.30 | 74.30 | 75.01 | 355,243 | +0.58(+0.77%) |
Jun 02, 2020 | 74.29 | 74.78 | 73.12 | 74.43 | 350,456 | +0.56(+0.75%) |
Jun 01, 2020 | 72.25 | 74.00 | 72.25 | 73.87 | 491,432 | +1.75(+2.42%) |
May 29, 2020 | 70.64 | 72.29 | 70.53 | 72.13 | 294,318 | +1.62(+2.30%) |
May 28, 2020 | 70.46 | 71.88 | 70.00 | 70.50 | 290,966 | -0.16(-0.23%) |
May 27, 2020 | 71.08 | 71.08 | 67.67 | 70.67 | 546,634 | -0.42(-0.59%) |
May 26, 2020 | 72.87 | 72.87 | 70.92 | 71.09 | 437,885 | -0.11(-0.15%) |
May 22, 2020 | 70.72 | 71.32 | 70.08 | 71.19 | 282,450 | +0.44(+0.62%) |
May 21, 2020 | 71.02 | 71.23 | 69.52 | 70.75 | 416,108 | -0.45(-0.63%) |
May 20, 2020 | 70.83 | 71.47 | 70.41 | 71.20 | 433,444 | +1.58(+2.26%) |
May 19, 2020 | 69.18 | 70.73 | 69.18 | 69.63 | 391,796 | +0.63(+0.92%) |
May 18, 2020 | 70.06 | 70.40 | 68.81 | 68.99 | 409,673 | +0.79(+1.15%) |
May 15, 2020 | 66.59 | 68.43 | 66.42 | 68.21 | 261,315 | +0.92(+1.37%) |
May 14, 2020 | 65.55 | 67.37 | 64.62 | 67.28 | 285,707 | +0.99(+1.49%) |
May 13, 2020 | 67.91 | 68.35 | 64.79 | 66.30 | 458,566 | -1.34(-1.99%) |
May 12, 2020 | 69.38 | 69.76 | 67.63 | 67.64 | 323,440 | -1.27(-1.84%) |
May 11, 2020 | 68.05 | 69.35 | 67.65 | 68.91 | 377,017 | +0.19(+0.28%) |
May 08, 2020 | 67.72 | 69.08 | 66.85 | 68.72 | 448,089 | +1.48(+2.20%) |
May 07, 2020 | 65.39 | 67.54 | 65.35 | 67.24 | 346,836 | +3.08(+4.81%) |
May 06, 2020 | 63.65 | 64.76 | 63.31 | 64.15 | 365,565 | +0.82(+1.29%) |
May 05, 2020 | 63.37 | 64.30 | 62.99 | 63.34 | 259,006 | +0.97(+1.56%) |
May 04, 2020 | 59.66 | 62.38 | 59.66 | 62.37 | 242,647 | +1.96(+3.24%) |
May 01, 2020 | 61.20 | 62.01 | 59.87 | 60.41 | 343,042 | -2.69(-4.26%) |
Apr 30, 2020 | 64.12 | 64.70 | 62.71 | 63.10 | 241,102 | -0.59(-0.92%) |
Apr 29, 2020 | 61.95 | 63.91 | 61.56 | 63.68 | 296,011 | +3.16(+5.22%) |
Apr 28, 2020 | 63.19 | 63.20 | 60.12 | 60.52 | 310,925 | -1.87(-3.00%) |
Apr 27, 2020 | 61.44 | 62.58 | 61.22 | 62.40 | 274,394 | +1.95(+3.23%) |
Apr 24, 2020 | 59.49 | 60.57 | 58.95 | 60.45 | 186,044 | +1.19(+2.01%) |
Apr 23, 2020 | 59.73 | 60.51 | 59.20 | 59.25 | 196,350 | -0.40(-0.68%) |
Apr 22, 2020 | 58.72 | 59.86 | 58.26 | 59.66 | 246,700 | +2.66(+4.67%) |
Apr 21, 2020 | 58.59 | 58.90 | 56.07 | 57.00 | 306,831 | -2.64(-4.43%) |
Apr 20, 2020 | 58.97 | 60.75 | 58.60 | 59.64 | 322,147 | +0.16(+0.27%) |
Apr 17, 2020 | 59.79 | 59.79 | 58.78 | 59.48 | 352,412 | +0.93(+1.59%) |
Apr 16, 2020 | 57.97 | 59.26 | 57.44 | 58.54 | 311,929 | +0.98(+1.70%) |
Apr 15, 2020 | 57.30 | 57.85 | 56.43 | 57.56 | 291,497 | -0.37(-0.63%) |
Apr 14, 2020 | 56.91 | 58.48 | 56.78 | 57.93 | 387,096 | +2.78(+5.03%) |
Apr 13, 2020 | 54.38 | 55.22 | 53.22 | 55.15 | 210,064 | +0.92(+1.70%) |
Apr 09, 2020 | 54.10 | 55.40 | 53.65 | 54.23 | 358,554 | +1.13(+2.13%) |
Apr 08, 2020 | 52.09 | 53.31 | 51.67 | 53.10 | 237,949 | +1.93(+3.77%) |
Apr 07, 2020 | 52.68 | 52.93 | 50.67 | 51.17 | 193,905 | +0.61(+1.22%) |
Apr 06, 2020 | 48.53 | 50.63 | 47.97 | 50.55 | 158,488 | +4.35(+9.42%) |
Apr 03, 2020 | 47.45 | 47.87 | 45.71 | 46.20 | 190,937 | -0.83(-1.76%) |
Apr 02, 2020 | 46.84 | 48.40 | 46.22 | 47.03 | 215,549 | -0.15(-0.33%) |