Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 71.42 | 72.83 | 71.42 | 72.57 | 126,275 | +0.80(+1.12%) |
Jun 29, 2020 | 70.73 | 71.76 | 70.35 | 71.76 | 147,406 | +1.76(+2.52%) |
Jun 26, 2020 | 70.82 | 71.28 | 69.90 | 70.00 | 107,444 | -1.21(-1.70%) |
Jun 25, 2020 | 70.04 | 71.23 | 69.69 | 71.21 | 58,292 | +1.03(+1.47%) |
Jun 24, 2020 | 71.96 | 72.03 | 70.08 | 70.18 | 109,601 | -2.53(-3.48%) |
Jun 23, 2020 | 73.36 | 73.36 | 72.67 | 72.71 | 46,876 | +0.12(+0.16%) |
Jun 22, 2020 | 71.97 | 72.71 | 71.83 | 72.60 | 60,648 | +0.42(+0.59%) |
Jun 19, 2020 | 74.21 | 74.21 | 71.87 | 72.17 | 72,945 | -0.89(-1.22%) |
Jun 18, 2020 | 72.55 | 73.43 | 72.45 | 73.06 | 42,300 | -0.06(-0.09%) |
Jun 17, 2020 | 73.85 | 73.90 | 72.99 | 73.12 | 63,664 | -0.31(-0.42%) |
Jun 16, 2020 | 74.49 | 74.71 | 72.49 | 73.43 | 72,746 | +1.51(+2.10%) |
Jun 15, 2020 | 69.27 | 72.33 | 69.08 | 71.92 | 92,988 | +0.58(+0.81%) |
Jun 12, 2020 | 72.66 | 72.66 | 69.92 | 71.35 | 98,444 | +0.95(+1.34%) |
Jun 11, 2020 | 72.40 | 72.76 | 70.15 | 70.40 | 112,988 | -4.87(-6.47%) |
Jun 10, 2020 | 76.41 | 76.41 | 75.04 | 75.27 | 115,371 | -1.23(-1.61%) |
Jun 09, 2020 | 77.26 | 77.26 | 76.39 | 76.51 | 123,731 | -1.60(-2.05%) |
Jun 08, 2020 | 78.28 | 78.28 | 77.66 | 78.11 | 97,099 | +0.88(+1.14%) |
Jun 05, 2020 | 76.91 | 77.88 | 76.64 | 77.22 | 121,338 | +2.76(+3.71%) |
Jun 04, 2020 | 74.16 | 74.68 | 74.05 | 74.46 | 217,713 | +0.02(+0.03%) |
Jun 03, 2020 | 73.11 | 74.57 | 73.11 | 74.44 | 258,710 | +2.21(+3.05%) |
Jun 02, 2020 | 71.94 | 72.23 | 71.69 | 72.23 | 54,104 | +0.98(+1.38%) |
Jun 01, 2020 | 70.82 | 71.53 | 70.80 | 71.25 | 28,084 | +0.17(+0.24%) |
May 29, 2020 | 70.64 | 71.17 | 70.01 | 71.08 | 62,438 | -0.10(-0.13%) |
May 28, 2020 | 72.07 | 72.16 | 71.05 | 71.18 | 96,739 | -0.37(-0.51%) |
May 27, 2020 | 70.96 | 71.54 | 70.19 | 71.54 | 124,062 | +1.85(+2.66%) |
May 26, 2020 | 69.40 | 70.05 | 69.33 | 69.69 | 131,665 | +2.25(+3.33%) |
May 22, 2020 | 67.24 | 67.44 | 66.77 | 67.44 | 43,498 | +0.14(+0.21%) |
May 21, 2020 | 67.30 | 67.78 | 67.24 | 67.30 | 56,822 | -0.08(-0.12%) |
May 20, 2020 | 67.00 | 67.89 | 67.00 | 67.38 | 40,462 | +1.18(+1.79%) |
May 19, 2020 | 66.84 | 67.36 | 66.20 | 66.20 | 54,839 | -0.73(-1.09%) |
May 18, 2020 | 65.20 | 67.29 | 65.20 | 66.93 | 60,121 | +3.59(+5.67%) |
May 15, 2020 | 62.51 | 63.51 | 62.26 | 63.34 | 31,010 | +0.14(+0.23%) |
May 14, 2020 | 61.57 | 63.20 | 60.67 | 63.20 | 89,147 | +0.66(+1.06%) |
May 13, 2020 | 63.72 | 63.72 | 62.10 | 62.53 | 56,585 | -1.70(-2.65%) |
May 12, 2020 | 66.27 | 66.27 | 64.18 | 64.23 | 79,425 | -1.66(-2.52%) |
May 11, 2020 | 65.98 | 66.27 | 65.39 | 65.89 | 40,543 | -0.65(-0.97%) |
May 08, 2020 | 66.01 | 66.67 | 66.01 | 66.54 | 56,402 | +1.25(+1.92%) |
May 07, 2020 | 64.83 | 65.96 | 64.83 | 65.29 | 62,007 | +1.29(+2.01%) |
May 06, 2020 | 64.83 | 64.83 | 63.97 | 64.00 | 22,660 | -0.56(-0.87%) |
May 05, 2020 | 64.59 | 65.21 | 64.52 | 64.56 | 24,427 | +0.59(+0.93%) |
May 04, 2020 | 63.53 | 64.00 | 63.13 | 63.97 | 35,541 | -0.42(-0.65%) |
May 01, 2020 | 65.46 | 65.46 | 64.00 | 64.39 | 65,143 | -1.90(-2.86%) |
Apr 30, 2020 | 66.95 | 66.95 | 65.95 | 66.29 | 89,590 | -1.43(-2.11%) |
Apr 29, 2020 | 67.29 | 68.18 | 67.03 | 67.72 | 161,939 | +1.95(+2.96%) |
Apr 28, 2020 | 65.68 | 66.78 | 65.51 | 65.77 | 72,898 | +0.80(+1.24%) |
Apr 27, 2020 | 64.16 | 65.25 | 63.84 | 64.97 | 78,170 | +1.74(+2.75%) |
Apr 24, 2020 | 62.75 | 63.46 | 62.29 | 63.23 | 70,763 | +0.70(+1.11%) |
Apr 23, 2020 | 62.74 | 63.57 | 62.52 | 62.53 | 81,504 | +0.49(+0.78%) |
Apr 22, 2020 | 61.92 | 62.41 | 61.66 | 62.04 | 66,723 | +1.12(+1.84%) |
Apr 21, 2020 | 61.11 | 61.79 | 60.77 | 60.92 | 54,450 | -1.85(-2.95%) |
Apr 20, 2020 | 63.44 | 63.93 | 62.64 | 62.77 | 48,922 | -1.46(-2.27%) |
Apr 17, 2020 | 63.05 | 64.36 | 63.00 | 64.23 | 103,439 | +2.80(+4.55%) |
Apr 16, 2020 | 61.70 | 61.85 | 60.52 | 61.43 | 82,657 | -0.37(-0.59%) |
Apr 15, 2020 | 62.91 | 62.91 | 61.12 | 61.80 | 56,502 | -1.99(-3.12%) |
Apr 14, 2020 | 63.57 | 64.20 | 63.12 | 63.79 | 73,300 | +1.19(+1.90%) |
Apr 13, 2020 | 64.00 | 64.00 | 61.92 | 62.60 | 112,057 | -1.61(-2.51%) |
Apr 09, 2020 | 64.64 | 65.23 | 63.72 | 64.22 | 173,370 | +1.08(+1.71%) |
Apr 08, 2020 | 61.79 | 63.38 | 61.10 | 63.13 | 80,815 | +2.22(+3.64%) |
Apr 07, 2020 | 63.42 | 63.57 | 60.91 | 60.91 | 114,565 | +0.04(+0.07%) |
Apr 06, 2020 | 57.77 | 61.22 | 57.77 | 60.87 | 59,434 | +4.43(+7.85%) |
Apr 03, 2020 | 57.30 | 57.81 | 55.84 | 56.44 | 144,856 | -1.22(-2.11%) |
Apr 02, 2020 | 56.20 | 58.32 | 56.20 | 57.66 | 36,058 | +0.87(+1.54%) |