Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 80.66 | 80.66 | 80.63 | 80.64 | 4,772,162 | -0.01(-0.01%) |
Jun 29, 2020 | 80.63 | 80.65 | 80.63 | 80.65 | 2,970,817 | +0.02(+0.02%) |
Jun 26, 2020 | 80.61 | 80.64 | 80.61 | 80.63 | 4,413,944 | +0.03(+0.03%) |
Jun 25, 2020 | 80.60 | 80.62 | 80.60 | 80.61 | 1,843,519 | +0.00(+0.00%) |
Jun 24, 2020 | 80.59 | 80.61 | 80.58 | 80.61 | 2,267,159 | +0.01(+0.01%) |
Jun 23, 2020 | 80.59 | 80.60 | 80.58 | 80.60 | 2,998,655 | +0.02(+0.02%) |
Jun 22, 2020 | 80.60 | 80.61 | 80.58 | 80.58 | 2,790,104 | -0.02(-0.02%) |
Jun 19, 2020 | 80.59 | 80.62 | 80.58 | 80.60 | 3,734,760 | +0.02(+0.02%) |
Jun 18, 2020 | 80.60 | 80.60 | 80.58 | 80.58 | 2,177,030 | -0.01(-0.01%) |
Jun 17, 2020 | 80.57 | 80.59 | 80.57 | 80.59 | 3,618,839 | +0.03(+0.03%) |
Jun 16, 2020 | 80.57 | 80.60 | 80.56 | 80.56 | 5,699,002 | -0.01(-0.01%) |
Jun 15, 2020 | 80.59 | 80.60 | 80.57 | 80.57 | 3,486,106 | -0.02(-0.02%) |
Jun 12, 2020 | 80.58 | 80.60 | 80.57 | 80.59 | 3,604,164 | +0.03(+0.03%) |
Jun 11, 2020 | 80.61 | 80.62 | 80.56 | 80.56 | 3,484,473 | -0.04(-0.05%) |
Jun 10, 2020 | 80.58 | 80.62 | 80.57 | 80.60 | 3,379,348 | +0.05(+0.06%) |
Jun 09, 2020 | 80.53 | 80.56 | 80.53 | 80.55 | 8,419,878 | +0.03(+0.03%) |
Jun 08, 2020 | 80.52 | 80.55 | 80.50 | 80.52 | 4,510,947 | -0.02(-0.02%) |
Jun 05, 2020 | 80.53 | 80.54 | 80.51 | 80.54 | 4,716,162 | -0.03(-0.03%) |
Jun 04, 2020 | 80.56 | 80.58 | 80.54 | 80.57 | 4,671,846 | +0.02(+0.02%) |
Jun 03, 2020 | 80.60 | 80.60 | 80.55 | 80.55 | 4,807,580 | -0.07(-0.08%) |
Jun 02, 2020 | 80.62 | 80.63 | 80.60 | 80.62 | 4,155,549 | +0.00(+0.00%) |
Jun 01, 2020 | 80.62 | 80.63 | 80.60 | 80.62 | 7,513,005 | -0.01(-0.01%) |
May 29, 2020 | 80.61 | 80.64 | 80.61 | 80.63 | 7,423,645 | +0.00(+0.00%) |
May 28, 2020 | 80.60 | 80.63 | 80.59 | 80.63 | 3,690,371 | +0.04(+0.05%) |
May 27, 2020 | 80.60 | 80.63 | 80.59 | 80.59 | 3,770,163 | -0.02(-0.02%) |
May 26, 2020 | 80.60 | 80.62 | 80.59 | 80.61 | 4,682,210 | +0.00(+0.00%) |
May 22, 2020 | 80.63 | 80.63 | 80.61 | 80.61 | 2,786,433 | +0.00(+0.00%) |
May 21, 2020 | 80.62 | 80.63 | 80.60 | 80.61 | 3,489,317 | -0.02(-0.02%) |
May 20, 2020 | 80.60 | 80.63 | 80.60 | 80.63 | 3,759,687 | +0.00(+0.00%) |
May 19, 2020 | 80.59 | 80.63 | 80.59 | 80.63 | 3,199,235 | +0.05(+0.06%) |
May 18, 2020 | 80.63 | 80.63 | 80.58 | 80.58 | 2,968,657 | -0.07(-0.08%) |
May 15, 2020 | 80.65 | 80.66 | 80.63 | 80.64 | 2,088,212 | +0.05(+0.06%) |
May 14, 2020 | 80.63 | 80.65 | 80.60 | 80.60 | 2,455,596 | -0.02(-0.02%) |
May 13, 2020 | 80.63 | 80.64 | 80.61 | 80.62 | 4,116,068 | +0.00(+0.00%) |
May 12, 2020 | 80.59 | 80.62 | 80.57 | 80.62 | 2,869,893 | +0.02(+0.02%) |
May 11, 2020 | 80.63 | 80.63 | 80.57 | 80.60 | 4,372,087 | -0.03(-0.03%) |
May 08, 2020 | 80.65 | 80.69 | 80.62 | 80.63 | 2,891,338 | -0.02(-0.02%) |
May 07, 2020 | 80.59 | 80.66 | 80.58 | 80.64 | 2,639,372 | +0.06(+0.07%) |
May 06, 2020 | 80.57 | 80.59 | 80.56 | 80.59 | 2,157,524 | +0.03(+0.03%) |
May 05, 2020 | 80.58 | 80.59 | 80.56 | 80.56 | 4,658,414 | -0.01(-0.01%) |
May 04, 2020 | 80.55 | 80.61 | 80.55 | 80.57 | 6,248,551 | +0.00(+0.00%) |
May 01, 2020 | 80.59 | 80.59 | 80.54 | 80.57 | 5,519,339 | -0.12(-0.15%) |
Apr 30, 2020 | 80.56 | 80.69 | 80.56 | 80.69 | 10,281,119 | +0.14(+0.17%) |
Apr 29, 2020 | 80.58 | 80.59 | 80.55 | 80.55 | 4,610,313 | -0.01(-0.01%) |
Apr 28, 2020 | 80.57 | 80.58 | 80.55 | 80.56 | 3,987,740 | +0.03(+0.03%) |
Apr 27, 2020 | 80.53 | 80.54 | 80.50 | 80.53 | 5,302,132 | +0.00(+0.00%) |
Apr 24, 2020 | 80.54 | 80.56 | 80.53 | 80.53 | 3,353,724 | +0.00(+0.00%) |
Apr 23, 2020 | 80.54 | 80.56 | 80.52 | 80.53 | 3,237,894 | -0.01(-0.01%) |
Apr 22, 2020 | 80.56 | 80.56 | 80.54 | 80.54 | 5,203,304 | -0.03(-0.03%) |
Apr 21, 2020 | 80.58 | 80.59 | 80.55 | 80.57 | 3,883,768 | +0.02(+0.02%) |
Apr 20, 2020 | 80.57 | 80.59 | 80.55 | 80.55 | 6,421,527 | +0.00(+0.00%) |
Apr 17, 2020 | 80.56 | 80.59 | 80.55 | 80.55 | 3,531,328 | -0.03(-0.03%) |
Apr 16, 2020 | 80.58 | 80.60 | 80.56 | 80.58 | 2,562,877 | +0.02(+0.02%) |
Apr 15, 2020 | 80.58 | 80.60 | 80.55 | 80.56 | 4,593,453 | +0.03(+0.03%) |
Apr 14, 2020 | 80.52 | 80.55 | 80.49 | 80.53 | 5,069,105 | +0.00(+0.00%) |
Apr 13, 2020 | 80.53 | 80.53 | 80.49 | 80.53 | 3,610,367 | +0.01(+0.01%) |
Apr 09, 2020 | 80.49 | 80.55 | 80.48 | 80.52 | 5,809,959 | +0.03(+0.03%) |
Apr 08, 2020 | 80.45 | 80.52 | 80.45 | 80.49 | 5,259,830 | +0.05(+0.06%) |
Apr 07, 2020 | 80.42 | 80.47 | 80.40 | 80.45 | 8,478,163 | -0.02(-0.02%) |
Apr 06, 2020 | 80.48 | 80.51 | 80.46 | 80.47 | 5,237,866 | -0.06(-0.07%) |
Apr 03, 2020 | 80.51 | 80.60 | 80.48 | 80.52 | 5,398,166 | -0.02(-0.02%) |
Apr 02, 2020 | 80.54 | 80.57 | 80.52 | 80.54 | 6,325,029 | +0.02(+0.02%) |