Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 83.02 | 83.30 | 82.02 | 82.91 | 436,335 | +0.13(+0.16%) |
Jun 29, 2020 | 82.02 | 83.46 | 79.72 | 82.78 | 505,692 | +1.05(+1.28%) |
Jun 26, 2020 | 84.25 | 84.99 | 81.38 | 81.73 | 1,797,700 | -2.49(-2.96%) |
Jun 25, 2020 | 80.95 | 84.22 | 79.98 | 84.22 | 525,607 | +3.30(+4.08%) |
Jun 24, 2020 | 81.73 | 83.05 | 79.38 | 80.92 | 457,109 | -1.21(-1.47%) |
Jun 23, 2020 | 82.46 | 83.50 | 81.69 | 82.13 | 522,271 | +0.02(+0.02%) |
Jun 22, 2020 | 80.41 | 82.15 | 80.20 | 82.11 | 384,838 | +2.46(+3.09%) |
Jun 19, 2020 | 80.97 | 81.25 | 78.84 | 79.65 | 653,100 | -0.43(-0.54%) |
Jun 18, 2020 | 78.87 | 81.72 | 78.74 | 80.08 | 610,698 | +1.52(+1.93%) |
Jun 17, 2020 | 78.07 | 79.63 | 77.82 | 78.56 | 384,049 | +1.18(+1.52%) |
Jun 16, 2020 | 77.72 | 78.20 | 75.59 | 77.38 | 391,477 | +1.44(+1.90%) |
Jun 15, 2020 | 71.57 | 76.75 | 71.27 | 75.94 | 496,925 | +3.11(+4.27%) |
Jun 12, 2020 | 75.70 | 76.94 | 71.59 | 72.83 | 602,600 | -1.62(-2.18%) |
Jun 11, 2020 | 76.95 | 77.61 | 73.12 | 74.45 | 624,200 | -3.87(-4.94%) |
Jun 10, 2020 | 76.48 | 79.07 | 76.45 | 78.32 | 427,016 | +2.13(+2.80%) |
Jun 09, 2020 | 74.88 | 77.51 | 73.80 | 76.19 | 339,807 | +1.16(+1.55%) |
Jun 08, 2020 | 75.35 | 75.54 | 73.08 | 75.03 | 607,722 | +0.03(+0.04%) |
Jun 05, 2020 | 74.56 | 76.18 | 72.73 | 75.00 | 939,000 | +0.14(+0.19%) |
Jun 04, 2020 | 78.13 | 79.95 | 73.65 | 74.86 | 722,046 | -4.14(-5.24%) |
Jun 03, 2020 | 78.19 | 79.29 | 76.69 | 79.00 | 402,760 | +1.23(+1.58%) |
Jun 02, 2020 | 78.30 | 78.96 | 74.32 | 77.77 | 678,835 | +0.33(+0.43%) |
Jun 01, 2020 | 74.11 | 79.69 | 74.07 | 77.44 | 966,500 | +3.14(+4.23%) |
May 29, 2020 | 71.81 | 74.89 | 71.02 | 74.30 | 969,400 | +2.10(+2.91%) |
May 28, 2020 | 71.31 | 74.52 | 70.35 | 72.20 | 674,172 | +2.30(+3.29%) |
May 27, 2020 | 69.92 | 69.96 | 67.00 | 69.90 | 831,522 | +0.05(+0.07%) |
May 26, 2020 | 70.00 | 71.91 | 68.94 | 69.85 | 379,293 | +0.35(+0.50%) |
May 22, 2020 | 67.85 | 69.97 | 67.51 | 69.50 | 280,500 | +1.85(+2.73%) |
May 21, 2020 | 67.38 | 68.33 | 66.35 | 67.65 | 269,514 | +0.13(+0.19%) |
May 20, 2020 | 67.59 | 68.92 | 66.86 | 67.52 | 392,978 | +0.93(+1.40%) |
May 19, 2020 | 64.23 | 67.25 | 64.23 | 66.59 | 502,680 | +2.18(+3.38%) |
May 18, 2020 | 65.01 | 67.45 | 64.37 | 64.41 | 516,044 | +0.14(+0.22%) |
May 15, 2020 | 61.51 | 64.79 | 61.19 | 64.27 | 601,600 | +3.08(+5.03%) |
May 14, 2020 | 60.92 | 61.49 | 59.91 | 61.19 | 532,222 | -0.27(-0.44%) |
May 13, 2020 | 63.03 | 63.40 | 60.06 | 61.46 | 532,479 | -1.86(-2.94%) |
May 12, 2020 | 65.24 | 65.68 | 63.32 | 63.32 | 505,186 | -1.48(-2.28%) |
May 11, 2020 | 62.78 | 65.35 | 62.00 | 64.80 | 530,390 | +0.83(+1.30%) |
May 08, 2020 | 63.49 | 65.00 | 62.91 | 63.97 | 535,500 | +0.37(+0.58%) |
May 07, 2020 | 62.26 | 64.00 | 61.63 | 63.60 | 596,779 | +2.10(+3.41%) |
May 06, 2020 | 61.50 | 63.58 | 61.15 | 61.50 | 517,921 | +0.45(+0.74%) |
May 05, 2020 | 57.76 | 61.73 | 57.76 | 61.05 | 935,197 | +3.89(+6.81%) |
May 04, 2020 | 60.48 | 60.48 | 56.86 | 57.16 | 644,313 | -2.50(-4.19%) |
May 01, 2020 | 60.18 | 61.48 | 57.28 | 59.66 | 828,200 | -1.08(-1.78%) |
Apr 30, 2020 | 59.08 | 61.57 | 58.87 | 60.74 | 821,741 | +1.24(+2.08%) |
Apr 29, 2020 | 58.40 | 60.30 | 56.86 | 59.50 | 556,604 | +2.15(+3.75%) |
Apr 28, 2020 | 60.87 | 60.87 | 56.99 | 57.35 | 697,723 | -2.70(-4.50%) |
Apr 27, 2020 | 59.47 | 61.26 | 59.04 | 60.05 | 347,786 | +1.37(+2.33%) |
Apr 24, 2020 | 58.68 | 59.35 | 58.01 | 58.68 | 217,100 | -0.04(-0.07%) |
Apr 23, 2020 | 57.34 | 59.93 | 57.34 | 58.72 | 356,611 | +0.90(+1.56%) |
Apr 22, 2020 | 57.25 | 58.57 | 56.30 | 57.82 | 384,858 | +1.88(+3.36%) |
Apr 21, 2020 | 57.42 | 57.77 | 54.00 | 55.94 | 497,372 | -2.50(-4.28%) |
Apr 20, 2020 | 57.84 | 59.32 | 57.84 | 58.44 | 344,229 | -0.21(-0.36%) |
Apr 17, 2020 | 58.76 | 59.18 | 57.28 | 58.65 | 411,200 | +0.76(+1.31%) |
Apr 16, 2020 | 57.73 | 58.72 | 57.15 | 57.89 | 389,207 | +0.78(+1.37%) |
Apr 15, 2020 | 55.48 | 57.43 | 54.66 | 57.11 | 337,325 | +0.52(+0.92%) |
Apr 14, 2020 | 56.61 | 58.13 | 55.46 | 56.59 | 541,728 | +1.73(+3.15%) |
Apr 13, 2020 | 53.63 | 55.26 | 52.41 | 54.86 | 257,543 | +0.44(+0.81%) |
Apr 09, 2020 | 54.27 | 55.77 | 53.28 | 54.42 | 431,000 | +0.89(+1.66%) |
Apr 08, 2020 | 52.68 | 54.35 | 51.34 | 53.53 | 472,759 | +2.02(+3.92%) |
Apr 07, 2020 | 53.80 | 54.56 | 51.29 | 51.51 | 622,177 | -0.49(-0.94%) |
Apr 06, 2020 | 51.34 | 52.83 | 50.52 | 52.00 | 601,300 | +2.50(+5.05%) |
Apr 03, 2020 | 49.55 | 49.78 | 47.58 | 49.50 | 376,600 | -0.30(-0.60%) |
Apr 02, 2020 | 49.35 | 50.00 | 48.00 | 49.80 | 546,857 | -0.14(-0.28%) |