Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 81.60 | 83.19 | 81.60 | 82.83 | 106,561 | +1.20(+1.47%) |
Jun 29, 2020 | 80.87 | 81.73 | 80.26 | 81.63 | 44,964 | +1.38(+1.72%) |
Jun 26, 2020 | 81.75 | 81.75 | 80.07 | 80.25 | 274,927 | -1.72(-2.10%) |
Jun 25, 2020 | 80.75 | 82.03 | 80.53 | 81.97 | 34,487 | +0.92(+1.13%) |
Jun 24, 2020 | 83.08 | 83.08 | 80.54 | 81.06 | 48,148 | -2.71(-3.24%) |
Jun 23, 2020 | 84.63 | 84.63 | 83.74 | 83.77 | 69,912 | +0.09(+0.10%) |
Jun 22, 2020 | 83.34 | 83.81 | 82.75 | 83.69 | 63,949 | +0.13(+0.16%) |
Jun 19, 2020 | 85.44 | 85.44 | 83.11 | 83.55 | 34,683 | -0.56(-0.66%) |
Jun 18, 2020 | 83.61 | 84.44 | 83.61 | 84.11 | 29,864 | +0.00(+0.00%) |
Jun 17, 2020 | 85.03 | 85.03 | 84.00 | 84.11 | 52,134 | -0.59(-0.69%) |
Jun 16, 2020 | 85.91 | 85.91 | 83.35 | 84.70 | 150,952 | +1.57(+1.89%) |
Jun 15, 2020 | 79.84 | 83.47 | 79.76 | 83.13 | 68,820 | +1.14(+1.40%) |
Jun 12, 2020 | 83.24 | 83.43 | 80.43 | 81.98 | 134,727 | +1.44(+1.79%) |
Jun 11, 2020 | 83.31 | 83.44 | 80.36 | 80.54 | 245,390 | -5.62(-6.53%) |
Jun 10, 2020 | 87.79 | 87.79 | 85.95 | 86.17 | 235,592 | -1.70(-1.93%) |
Jun 09, 2020 | 88.44 | 88.44 | 87.45 | 87.86 | 869,737 | -1.77(-1.98%) |
Jun 08, 2020 | 88.58 | 89.66 | 88.53 | 89.63 | 344,459 | +1.65(+1.87%) |
Jun 05, 2020 | 87.67 | 88.97 | 87.63 | 87.98 | 88,225 | +2.62(+3.07%) |
Jun 04, 2020 | 84.95 | 85.66 | 84.65 | 85.36 | 422,600 | +0.09(+0.11%) |
Jun 03, 2020 | 83.95 | 85.50 | 83.95 | 85.27 | 17,860 | +2.08(+2.50%) |
Jun 02, 2020 | 82.66 | 83.21 | 82.52 | 83.19 | 13,500 | +0.82(+0.99%) |
Jun 01, 2020 | 81.76 | 82.69 | 81.76 | 82.37 | 27,139 | +0.91(+1.12%) |
May 29, 2020 | 80.92 | 81.60 | 80.26 | 81.46 | 38,645 | +0.21(+0.26%) |
May 28, 2020 | 82.21 | 82.30 | 81.03 | 81.25 | 31,083 | -0.39(-0.47%) |
May 27, 2020 | 81.14 | 81.63 | 80.01 | 81.63 | 31,430 | +1.64(+2.05%) |
May 26, 2020 | 80.29 | 80.60 | 79.94 | 80.00 | 39,310 | +1.84(+2.35%) |
May 22, 2020 | 77.67 | 78.25 | 77.62 | 78.16 | 14,014 | +0.24(+0.30%) |
May 21, 2020 | 78.40 | 78.40 | 77.43 | 77.92 | 29,285 | -0.41(-0.53%) |
May 20, 2020 | 78.10 | 78.70 | 78.10 | 78.34 | 24,582 | +1.18(+1.53%) |
May 19, 2020 | 77.78 | 78.22 | 77.16 | 77.16 | 50,473 | -0.70(-0.90%) |
May 18, 2020 | 76.93 | 78.26 | 76.93 | 77.86 | 51,832 | +3.23(+4.33%) |
May 15, 2020 | 73.64 | 74.73 | 73.33 | 74.63 | 28,771 | +0.34(+0.46%) |
May 14, 2020 | 72.45 | 74.30 | 71.43 | 74.29 | 30,372 | +0.86(+1.17%) |
May 13, 2020 | 75.01 | 75.01 | 72.71 | 73.43 | 221,565 | -2.07(-2.74%) |
May 12, 2020 | 76.76 | 77.10 | 75.50 | 75.50 | 26,518 | -1.70(-2.21%) |
May 11, 2020 | 76.69 | 77.69 | 76.48 | 77.21 | 23,587 | -0.26(-0.34%) |
May 08, 2020 | 76.70 | 77.57 | 76.60 | 77.47 | 93,958 | +1.72(+2.28%) |
May 07, 2020 | 75.37 | 76.46 | 75.37 | 75.75 | 833,333 | +1.30(+1.75%) |
May 06, 2020 | 75.49 | 75.49 | 74.45 | 74.45 | 53,439 | -0.70(-0.93%) |
May 05, 2020 | 75.29 | 76.01 | 75.03 | 75.15 | 50,912 | +0.84(+1.13%) |
May 04, 2020 | 73.59 | 74.38 | 73.22 | 74.31 | 62,168 | +0.24(+0.32%) |
May 01, 2020 | 74.95 | 74.95 | 73.69 | 74.07 | 102,877 | -2.35(-3.07%) |
Apr 30, 2020 | 77.56 | 77.56 | 76.24 | 76.42 | 44,096 | -1.75(-2.24%) |
Apr 29, 2020 | 77.41 | 78.61 | 77.28 | 78.17 | 68,060 | +2.14(+2.81%) |
Apr 28, 2020 | 76.96 | 77.28 | 75.77 | 76.03 | 63,520 | +0.46(+0.61%) |
Apr 27, 2020 | 74.33 | 75.86 | 74.33 | 75.57 | 99,163 | +1.90(+2.58%) |
Apr 24, 2020 | 73.04 | 73.94 | 72.51 | 73.67 | 186,643 | +1.02(+1.40%) |
Apr 23, 2020 | 72.70 | 73.90 | 72.49 | 72.65 | 91,067 | +0.14(+0.19%) |
Apr 22, 2020 | 72.41 | 72.90 | 71.79 | 72.51 | 110,598 | +1.45(+2.04%) |
Apr 21, 2020 | 71.47 | 72.30 | 70.75 | 71.06 | 218,297 | -2.16(-2.95%) |
Apr 20, 2020 | 73.23 | 74.42 | 72.96 | 73.21 | 129,966 | -1.27(-1.71%) |
Apr 17, 2020 | 73.58 | 74.64 | 73.43 | 74.49 | 165,091 | +2.59(+3.60%) |
Apr 16, 2020 | 72.06 | 72.11 | 71.05 | 71.90 | 210,269 | +0.03(+0.04%) |
Apr 15, 2020 | 71.97 | 72.27 | 71.27 | 71.87 | 302,052 | -2.14(-2.89%) |
Apr 14, 2020 | 73.55 | 74.41 | 73.18 | 74.01 | 518,075 | +1.79(+2.48%) |
Apr 13, 2020 | 73.40 | 73.40 | 71.26 | 72.22 | 1,341,771 | -1.43(-1.94%) |
Apr 09, 2020 | 72.91 | 74.75 | 72.80 | 73.65 | 6,570,648 | +1.70(+2.37%) |
Apr 08, 2020 | 69.80 | 72.34 | 69.38 | 71.94 | 396,212 | +2.92(+4.23%) |
Apr 07, 2020 | 71.06 | 71.58 | 69.00 | 69.02 | 160,134 | +0.57(+0.84%) |
Apr 06, 2020 | 66.26 | 68.85 | 66.26 | 68.45 | 125,371 | +4.92(+7.74%) |
Apr 03, 2020 | 64.51 | 65.09 | 62.95 | 63.53 | 81,218 | -1.21(-1.86%) |
Apr 02, 2020 | 63.54 | 65.42 | 63.27 | 64.74 | 117,745 | +0.89(+1.39%) |