Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 81.93 | 83.77 | 81.88 | 83.50 | 27,773 | +1.24(+1.50%) |
Jun 29, 2020 | 81.29 | 82.54 | 81.29 | 82.27 | 47,873 | +1.67(+2.08%) |
Jun 26, 2020 | 81.46 | 81.46 | 80.11 | 80.59 | 38,902 | -1.24(-1.52%) |
Jun 25, 2020 | 80.00 | 81.83 | 79.96 | 81.83 | 27,749 | +1.42(+1.77%) |
Jun 24, 2020 | 81.87 | 82.05 | 80.34 | 80.41 | 35,488 | -2.72(-3.28%) |
Jun 23, 2020 | 83.96 | 84.12 | 83.14 | 83.14 | 18,804 | +0.16(+0.19%) |
Jun 22, 2020 | 82.27 | 83.18 | 81.70 | 82.98 | 23,399 | +0.58(+0.70%) |
Jun 19, 2020 | 84.20 | 84.22 | 81.86 | 82.40 | 31,314 | -0.35(-0.42%) |
Jun 18, 2020 | 82.53 | 83.24 | 82.53 | 82.74 | 10,239 | -0.20(-0.24%) |
Jun 17, 2020 | 84.35 | 84.35 | 82.71 | 82.94 | 23,042 | -0.77(-0.92%) |
Jun 16, 2020 | 84.88 | 84.88 | 82.81 | 83.71 | 38,537 | +1.70(+2.08%) |
Jun 15, 2020 | 79.15 | 82.29 | 78.68 | 82.00 | 54,426 | +0.66(+0.82%) |
Jun 12, 2020 | 82.34 | 82.82 | 80.11 | 81.34 | 39,729 | +1.60(+2.01%) |
Jun 11, 2020 | 84.16 | 84.38 | 79.49 | 79.74 | 51,362 | -7.12(-8.20%) |
Jun 10, 2020 | 87.92 | 88.00 | 86.54 | 86.86 | 28,357 | -1.02(-1.17%) |
Jun 09, 2020 | 87.54 | 88.25 | 87.15 | 87.89 | 89,844 | -0.88(-0.99%) |
Jun 08, 2020 | 88.63 | 88.84 | 88.01 | 88.76 | 33,228 | +0.61(+0.70%) |
Jun 05, 2020 | 88.42 | 89.05 | 88.01 | 88.15 | 40,696 | +2.11(+2.46%) |
Jun 04, 2020 | 85.12 | 86.04 | 85.12 | 86.03 | 56,290 | +0.54(+0.63%) |
Jun 03, 2020 | 85.00 | 86.00 | 84.99 | 85.49 | 19,112 | +1.87(+2.24%) |
Jun 02, 2020 | 82.32 | 83.85 | 82.32 | 83.62 | 29,099 | +1.47(+1.79%) |
Jun 01, 2020 | 81.64 | 82.47 | 81.58 | 82.15 | 36,982 | +0.57(+0.70%) |
May 29, 2020 | 81.18 | 81.76 | 80.60 | 81.58 | 59,917 | +0.11(+0.14%) |
May 28, 2020 | 81.87 | 82.06 | 81.01 | 81.47 | 40,714 | +0.63(+0.78%) |
May 27, 2020 | 81.35 | 81.35 | 79.82 | 80.84 | 43,170 | +0.70(+0.87%) |
May 26, 2020 | 80.32 | 80.75 | 79.84 | 80.14 | 169,619 | +1.96(+2.51%) |
May 22, 2020 | 78.14 | 78.23 | 77.75 | 78.17 | 24,160 | -0.30(-0.38%) |
May 21, 2020 | 79.15 | 79.20 | 78.14 | 78.47 | 19,107 | -0.85(-1.07%) |
May 20, 2020 | 79.01 | 79.95 | 79.01 | 79.32 | 42,922 | +1.45(+1.87%) |
May 19, 2020 | 77.86 | 78.91 | 77.77 | 77.86 | 22,181 | -0.48(-0.62%) |
May 18, 2020 | 76.94 | 78.87 | 76.94 | 78.35 | 23,339 | +3.78(+5.07%) |
May 15, 2020 | 73.35 | 74.61 | 73.35 | 74.57 | 27,488 | +0.77(+1.05%) |
May 14, 2020 | 71.50 | 73.80 | 71.14 | 73.80 | 19,174 | +0.78(+1.07%) |
May 13, 2020 | 74.13 | 74.36 | 72.40 | 73.01 | 32,127 | -1.75(-2.34%) |
May 12, 2020 | 76.47 | 76.79 | 74.76 | 74.76 | 28,267 | -1.50(-1.97%) |
May 11, 2020 | 75.78 | 76.42 | 75.38 | 76.26 | 13,797 | -1.18(-1.53%) |
May 08, 2020 | 76.46 | 77.49 | 76.40 | 77.45 | 18,146 | +1.86(+2.46%) |
May 07, 2020 | 74.39 | 75.98 | 74.39 | 75.58 | 24,055 | +1.83(+2.49%) |
May 06, 2020 | 74.95 | 75.29 | 73.70 | 73.75 | 17,373 | -1.21(-1.62%) |
May 05, 2020 | 74.83 | 76.01 | 74.77 | 74.96 | 44,440 | +0.75(+1.00%) |
May 04, 2020 | 73.01 | 74.22 | 72.69 | 74.21 | 101,151 | +0.23(+0.31%) |
May 01, 2020 | 74.12 | 74.54 | 73.45 | 73.98 | 17,932 | -1.57(-2.08%) |
Apr 30, 2020 | 76.79 | 76.79 | 75.56 | 75.56 | 27,606 | -2.68(-3.43%) |
Apr 29, 2020 | 77.39 | 78.46 | 77.36 | 78.24 | 51,215 | +2.09(+2.74%) |
Apr 28, 2020 | 76.32 | 76.86 | 75.23 | 76.15 | 26,832 | +1.32(+1.77%) |
Apr 27, 2020 | 73.09 | 75.19 | 73.06 | 74.83 | 24,555 | +1.96(+2.70%) |
Apr 24, 2020 | 72.71 | 73.13 | 71.67 | 72.86 | 21,583 | +1.06(+1.48%) |
Apr 23, 2020 | 71.62 | 73.23 | 71.62 | 71.80 | 44,134 | +1.02(+1.43%) |
Apr 22, 2020 | 70.91 | 71.27 | 70.23 | 70.79 | 24,185 | +1.48(+2.14%) |
Apr 21, 2020 | 68.92 | 69.85 | 68.92 | 69.31 | 53,116 | -1.60(-2.26%) |
Apr 20, 2020 | 71.30 | 72.35 | 70.59 | 70.91 | 26,956 | -1.43(-1.98%) |
Apr 17, 2020 | 71.27 | 72.53 | 71.03 | 72.34 | 39,515 | +2.58(+3.70%) |
Apr 16, 2020 | 69.67 | 69.90 | 68.66 | 69.76 | 25,319 | -0.09(-0.13%) |
Apr 15, 2020 | 71.06 | 71.06 | 69.38 | 69.86 | 34,573 | -3.56(-4.85%) |
Apr 14, 2020 | 74.50 | 74.97 | 72.98 | 73.41 | 120,215 | +0.51(+0.70%) |
Apr 13, 2020 | 73.75 | 74.15 | 71.75 | 72.90 | 57,261 | -1.48(-1.99%) |
Apr 09, 2020 | 72.05 | 74.64 | 71.80 | 74.38 | 109,955 | +3.43(+4.83%) |
Apr 08, 2020 | 68.47 | 71.21 | 67.70 | 70.95 | 123,489 | +3.22(+4.76%) |
Apr 07, 2020 | 67.98 | 69.95 | 67.59 | 67.73 | 90,088 | +1.95(+2.96%) |
Apr 06, 2020 | 64.46 | 66.20 | 64.46 | 65.79 | 50,897 | +4.51(+7.36%) |
Apr 03, 2020 | 62.40 | 63.25 | 61.24 | 61.28 | 45,206 | -0.99(-1.59%) |
Apr 02, 2020 | 61.81 | 64.03 | 61.46 | 62.27 | 51,073 | +0.74(+1.20%) |