Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 82.79 | 82.79 | 81.81 | 82.14 | 18,168 | +0.38(+0.47%) |
Jun 29, 2020 | 81.45 | 81.80 | 81.45 | 81.75 | 7,425 | +0.29(+0.35%) |
Jun 26, 2020 | 81.41 | 81.56 | 81.41 | 81.47 | 787 | +0.04(+0.05%) |
Jun 25, 2020 | 81.45 | 81.47 | 81.42 | 81.42 | 4,384 | +0.02(+0.03%) |
Jun 24, 2020 | 82.37 | 82.37 | 81.18 | 81.40 | 5,398 | -0.24(-0.30%) |
Jun 23, 2020 | 81.76 | 81.84 | 81.64 | 81.64 | 1,923 | -0.01(-0.02%) |
Jun 22, 2020 | 81.77 | 81.77 | 81.66 | 81.66 | 2,417 | -0.16(-0.19%) |
Jun 19, 2020 | 81.97 | 82.05 | 81.79 | 81.82 | 11,925 | +0.01(+0.01%) |
Jun 18, 2020 | 81.76 | 81.89 | 81.76 | 81.81 | 3,847 | +0.19(+0.23%) |
Jun 17, 2020 | 82.62 | 82.62 | 81.35 | 81.62 | 8,484 | -0.33(-0.40%) |
Jun 16, 2020 | 82.36 | 82.36 | 81.68 | 81.95 | 18,857 | +0.07(+0.08%) |
Jun 15, 2020 | 80.62 | 81.88 | 80.62 | 81.88 | 17,260 | +0.90(+1.11%) |
Jun 12, 2020 | 81.83 | 81.83 | 80.88 | 80.98 | 8,550 | +0.32(+0.40%) |
Jun 11, 2020 | 81.11 | 81.11 | 80.41 | 80.66 | 11,165 | -0.85(-1.04%) |
Jun 10, 2020 | 81.13 | 81.51 | 81.13 | 81.51 | 15,942 | +0.44(+0.54%) |
Jun 09, 2020 | 81.18 | 81.37 | 81.07 | 81.07 | 3,619 | -0.10(-0.13%) |
Jun 08, 2020 | 81.15 | 81.19 | 81.15 | 81.17 | 702 | +0.16(+0.19%) |
Jun 05, 2020 | 80.86 | 81.02 | 80.74 | 81.02 | 3,150 | +0.31(+0.38%) |
Jun 04, 2020 | 80.64 | 80.71 | 80.64 | 80.71 | 808 | +0.17(+0.22%) |
Jun 03, 2020 | 80.73 | 80.94 | 80.53 | 80.53 | 2,847 | -0.29(-0.36%) |
Jun 02, 2020 | 80.73 | 81.06 | 80.62 | 80.82 | 4,520 | +0.30(+0.38%) |
Jun 01, 2020 | 80.34 | 80.65 | 80.34 | 80.52 | 1,008 | -0.10(-0.13%) |
May 29, 2020 | 80.48 | 80.63 | 80.48 | 80.62 | 563 | +0.42(+0.53%) |
May 28, 2020 | 80.04 | 80.34 | 80.04 | 80.20 | 448 | -0.02(-0.03%) |
May 27, 2020 | 80.26 | 80.26 | 80.20 | 80.22 | 2,115 | +0.12(+0.15%) |
May 26, 2020 | 80.12 | 80.12 | 79.87 | 80.10 | 775 | +0.12(+0.15%) |
May 22, 2020 | 79.80 | 79.98 | 79.80 | 79.98 | 451 | -0.07(-0.09%) |
May 21, 2020 | 80.51 | 80.57 | 79.94 | 80.06 | 3,254 | +0.15(+0.19%) |
May 20, 2020 | 79.67 | 79.95 | 79.67 | 79.91 | 1,768 | +0.68(+0.86%) |
May 19, 2020 | 79.23 | 79.23 | 79.23 | 79.23 | 233 | +0.22(+0.28%) |
May 18, 2020 | 78.93 | 79.16 | 78.92 | 79.01 | 851 | +0.36(+0.46%) |
May 15, 2020 | 78.47 | 78.72 | 78.47 | 78.65 | 2,819 | +0.36(+0.46%) |
May 14, 2020 | 78.01 | 78.30 | 77.93 | 78.29 | 2,003 | +0.22(+0.28%) |
May 13, 2020 | 77.81 | 78.07 | 77.81 | 78.07 | 684 | +0.26(+0.34%) |
May 12, 2020 | 77.90 | 77.90 | 77.81 | 77.81 | 135 | +0.62(+0.80%) |
May 11, 2020 | 77.35 | 77.35 | 77.19 | 77.19 | 312 | -0.47(-0.60%) |
May 08, 2020 | 77.66 | 77.66 | 77.66 | 77.66 | 112 | -0.46(-0.59%) |
May 07, 2020 | 78.41 | 78.76 | 77.95 | 78.11 | 2,680 | -0.12(-0.15%) |
May 06, 2020 | 78.22 | 78.23 | 78.22 | 78.23 | 476 | -0.56(-0.71%) |
May 05, 2020 | 79.92 | 79.92 | 78.45 | 78.79 | 6,839 | -0.27(-0.34%) |
May 04, 2020 | 79.06 | 79.06 | 79.06 | 79.06 | 63 | -0.31(-0.39%) |
May 01, 2020 | 78.94 | 79.58 | 78.65 | 79.37 | 1,353 | -0.36(-0.45%) |
Apr 30, 2020 | 80.32 | 80.61 | 79.72 | 79.72 | 2,528 | -0.33(-0.41%) |
Apr 29, 2020 | 80.64 | 80.74 | 79.49 | 80.05 | 22,177 | +0.50(+0.63%) |
Apr 28, 2020 | 79.21 | 79.55 | 79.00 | 79.55 | 2,844 | -0.08(-0.09%) |
Apr 27, 2020 | 79.81 | 80.36 | 79.22 | 79.62 | 2,441 | -0.39(-0.49%) |
Apr 24, 2020 | 80.01 | 80.64 | 79.80 | 80.01 | 2,147 | -0.08(-0.10%) |
Apr 23, 2020 | 79.37 | 80.56 | 79.32 | 80.09 | 3,279 | +0.49(+0.62%) |
Apr 22, 2020 | 79.60 | 79.60 | 79.60 | 79.60 | 46 | +0.30(+0.38%) |
Apr 21, 2020 | 79.37 | 79.93 | 78.72 | 79.30 | 656 | -0.15(-0.18%) |
Apr 20, 2020 | 79.12 | 79.76 | 79.12 | 79.44 | 893 | -0.49(-0.62%) |
Apr 17, 2020 | 80.75 | 80.89 | 79.86 | 79.94 | 1,921 | -0.33(-0.41%) |
Apr 16, 2020 | 80.17 | 80.79 | 80.07 | 80.27 | 1,964 | +0.20(+0.25%) |
Apr 15, 2020 | 79.38 | 80.07 | 79.38 | 80.07 | 2,248 | +0.18(+0.22%) |
Apr 14, 2020 | 80.64 | 80.64 | 79.89 | 79.89 | 540 | -0.08(-0.09%) |
Apr 13, 2020 | 80.25 | 80.25 | 79.38 | 79.97 | 938 | -0.17(-0.22%) |
Apr 09, 2020 | 77.39 | 80.14 | 77.39 | 80.14 | 4,974 | +2.79(+3.60%) |
Apr 08, 2020 | 76.51 | 77.35 | 76.51 | 77.35 | 5,882 | +0.65(+0.85%) |
Apr 07, 2020 | 75.83 | 76.70 | 75.83 | 76.70 | 5,282 | +1.00(+1.32%) |
Apr 06, 2020 | 75.41 | 75.81 | 75.23 | 75.71 | 3,491 | +0.66(+0.88%) |
Apr 03, 2020 | 75.04 | 75.04 | 75.04 | 75.04 | 113 | -0.35(-0.47%) |
Apr 02, 2020 | 75.50 | 75.50 | 75.40 | 75.40 | 306 | +0.13(+0.18%) |