Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 82.46 | 83.51 | 82.45 | 83.47 | 17,892 | +1.12(+1.35%) |
Jun 29, 2020 | 81.75 | 82.37 | 81.21 | 82.36 | 19,536 | +1.07(+1.31%) |
Jun 26, 2020 | 82.51 | 82.66 | 81.10 | 81.29 | 43,271 | -1.79(-2.15%) |
Jun 25, 2020 | 82.07 | 83.07 | 81.55 | 83.07 | 16,933 | +0.91(+1.10%) |
Jun 24, 2020 | 83.62 | 83.66 | 81.76 | 82.17 | 27,623 | -2.14(-2.53%) |
Jun 23, 2020 | 84.77 | 84.89 | 84.30 | 84.30 | 32,276 | +0.29(+0.34%) |
Jun 22, 2020 | 83.72 | 84.15 | 83.16 | 84.02 | 12,872 | +0.12(+0.14%) |
Jun 19, 2020 | 85.50 | 85.50 | 83.49 | 83.90 | 96,381 | -0.30(-0.36%) |
Jun 18, 2020 | 83.59 | 84.31 | 83.59 | 84.20 | 46,400 | -0.13(-0.15%) |
Jun 17, 2020 | 84.91 | 84.92 | 84.20 | 84.33 | 34,718 | -0.16(-0.19%) |
Jun 16, 2020 | 85.69 | 85.69 | 83.60 | 84.49 | 57,311 | +1.32(+1.59%) |
Jun 15, 2020 | 81.00 | 83.52 | 80.64 | 83.17 | 78,778 | +0.44(+0.54%) |
Jun 12, 2020 | 83.86 | 83.86 | 81.33 | 82.72 | 149,809 | +1.04(+1.27%) |
Jun 11, 2020 | 84.85 | 84.85 | 81.55 | 81.68 | 37,734 | -5.19(-5.98%) |
Jun 10, 2020 | 87.76 | 87.76 | 86.57 | 86.88 | 23,208 | -0.63(-0.72%) |
Jun 09, 2020 | 87.68 | 87.88 | 87.31 | 87.50 | 50,018 | -0.90(-1.02%) |
Jun 08, 2020 | 88.04 | 88.42 | 87.55 | 88.40 | 119,410 | +0.97(+1.11%) |
Jun 05, 2020 | 87.23 | 87.98 | 87.01 | 87.43 | 298,243 | +2.33(+2.73%) |
Jun 04, 2020 | 85.07 | 85.37 | 84.60 | 85.10 | 28,992 | -0.23(-0.27%) |
Jun 03, 2020 | 84.61 | 85.59 | 84.61 | 85.33 | 48,356 | +1.17(+1.39%) |
Jun 02, 2020 | 83.66 | 84.17 | 83.64 | 84.16 | 291,934 | +0.61(+0.73%) |
Jun 01, 2020 | 83.40 | 83.72 | 82.99 | 83.55 | 193,119 | +0.10(+0.12%) |
May 29, 2020 | 82.73 | 83.45 | 82.13 | 83.45 | 21,664 | +0.50(+0.60%) |
May 28, 2020 | 83.71 | 83.84 | 82.92 | 82.95 | 64,144 | +0.09(+0.11%) |
May 27, 2020 | 82.31 | 82.86 | 81.40 | 82.86 | 36,409 | +1.20(+1.48%) |
May 26, 2020 | 82.01 | 82.27 | 81.65 | 81.66 | 28,535 | +1.10(+1.37%) |
May 22, 2020 | 80.55 | 80.56 | 80.06 | 80.56 | 22,198 | +0.17(+0.22%) |
May 21, 2020 | 80.90 | 80.98 | 80.35 | 80.38 | 20,865 | -0.59(-0.72%) |
May 20, 2020 | 80.81 | 81.29 | 80.79 | 80.97 | 50,264 | +0.97(+1.21%) |
May 19, 2020 | 80.80 | 80.91 | 80.00 | 80.00 | 28,011 | -0.77(-0.95%) |
May 18, 2020 | 80.03 | 81.14 | 80.03 | 80.77 | 19,496 | +2.50(+3.19%) |
May 15, 2020 | 77.58 | 78.27 | 77.34 | 78.27 | 20,063 | +0.34(+0.44%) |
May 14, 2020 | 76.20 | 77.94 | 75.64 | 77.93 | 18,417 | +0.99(+1.29%) |
May 13, 2020 | 78.37 | 78.37 | 76.33 | 76.94 | 44,066 | -1.60(-2.04%) |
May 12, 2020 | 80.19 | 80.19 | 78.53 | 78.54 | 39,914 | -1.50(-1.88%) |
May 11, 2020 | 79.74 | 80.41 | 79.43 | 80.04 | 202,989 | +0.03(+0.04%) |
May 08, 2020 | 79.54 | 80.10 | 79.54 | 80.01 | 55,389 | +1.29(+1.64%) |
May 07, 2020 | 78.49 | 79.34 | 78.49 | 78.72 | 23,140 | +0.82(+1.06%) |
May 06, 2020 | 78.46 | 78.65 | 77.82 | 77.89 | 166,973 | -0.60(-0.76%) |
May 05, 2020 | 78.33 | 79.26 | 78.33 | 78.49 | 24,266 | +0.83(+1.07%) |
May 04, 2020 | 77.12 | 77.72 | 76.83 | 77.66 | 29,303 | +0.20(+0.25%) |
May 01, 2020 | 77.96 | 78.24 | 77.28 | 77.46 | 93,596 | -2.14(-2.68%) |
Apr 30, 2020 | 79.98 | 80.08 | 79.20 | 79.60 | 65,795 | -1.09(-1.35%) |
Apr 29, 2020 | 80.71 | 81.14 | 80.20 | 80.69 | 56,037 | +1.74(+2.20%) |
Apr 28, 2020 | 80.13 | 80.32 | 78.90 | 78.95 | 99,566 | -0.24(-0.31%) |
Apr 27, 2020 | 78.32 | 79.41 | 78.32 | 79.20 | 164,666 | +1.34(+1.72%) |
Apr 24, 2020 | 77.50 | 78.09 | 76.77 | 77.86 | 59,231 | +0.94(+1.22%) |
Apr 23, 2020 | 77.61 | 78.11 | 76.92 | 76.92 | 59,216 | -0.14(-0.18%) |
Apr 22, 2020 | 76.83 | 77.52 | 76.49 | 77.06 | 74,880 | +1.95(+2.59%) |
Apr 21, 2020 | 76.66 | 76.66 | 75.11 | 75.11 | 61,969 | -2.71(-3.48%) |
Apr 20, 2020 | 78.43 | 78.95 | 77.70 | 77.82 | 85,167 | -1.56(-1.96%) |
Apr 17, 2020 | 78.91 | 79.37 | 78.05 | 79.37 | 225,185 | +2.31(+3.00%) |
Apr 16, 2020 | 77.29 | 77.29 | 76.23 | 77.06 | 232,358 | +0.25(+0.33%) |
Apr 15, 2020 | 76.87 | 77.13 | 76.32 | 76.81 | 154,856 | -1.92(-2.44%) |
Apr 14, 2020 | 78.10 | 78.90 | 77.97 | 78.73 | 83,749 | +2.18(+2.85%) |
Apr 13, 2020 | 77.24 | 77.24 | 75.61 | 76.54 | 579,468 | -1.11(-1.42%) |
Apr 09, 2020 | 77.46 | 78.39 | 76.93 | 77.65 | 107,149 | +1.39(+1.82%) |
Apr 08, 2020 | 74.64 | 76.65 | 74.16 | 76.26 | 83,988 | +2.43(+3.29%) |
Apr 07, 2020 | 76.56 | 76.56 | 73.84 | 73.84 | 125,968 | -0.10(-0.14%) |
Apr 06, 2020 | 71.52 | 74.35 | 71.52 | 73.94 | 255,397 | +4.68(+6.75%) |
Apr 03, 2020 | 70.10 | 70.30 | 68.52 | 69.26 | 73,105 | -1.00(-1.42%) |
Apr 02, 2020 | 68.54 | 70.42 | 68.54 | 70.26 | 150,081 | +1.49(+2.16%) |