Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 77.91 | 79.40 | 77.91 | 78.55 | 219,670 | +0.26(+0.33%) |
Jun 29, 2020 | 77.39 | 78.86 | 76.97 | 78.28 | 217,220 | +2.40(+3.16%) |
Jun 26, 2020 | 76.37 | 77.57 | 75.80 | 75.89 | 278,125 | -1.05(-1.36%) |
Jun 25, 2020 | 75.24 | 76.98 | 73.91 | 76.94 | 127,349 | +1.21(+1.60%) |
Jun 24, 2020 | 78.45 | 79.03 | 75.57 | 75.72 | 114,879 | -3.86(-4.85%) |
Jun 23, 2020 | 79.68 | 80.22 | 78.58 | 79.58 | 155,886 | +0.84(+1.07%) |
Jun 22, 2020 | 77.86 | 79.41 | 77.05 | 78.74 | 127,816 | +0.27(+0.35%) |
Jun 19, 2020 | 79.49 | 80.81 | 78.45 | 78.47 | 349,797 | +0.43(+0.55%) |
Jun 18, 2020 | 77.67 | 79.22 | 77.67 | 78.04 | 99,222 | -0.57(-0.73%) |
Jun 17, 2020 | 79.59 | 79.60 | 77.97 | 78.61 | 115,302 | -0.77(-0.96%) |
Jun 16, 2020 | 80.77 | 81.42 | 78.26 | 79.38 | 150,732 | +1.09(+1.39%) |
Jun 15, 2020 | 75.22 | 79.60 | 74.92 | 78.29 | 166,300 | +0.54(+0.70%) |
Jun 12, 2020 | 80.53 | 80.53 | 76.35 | 77.75 | 323,191 | +0.47(+0.60%) |
Jun 11, 2020 | 79.54 | 79.90 | 77.29 | 77.29 | 203,761 | -5.44(-6.58%) |
Jun 10, 2020 | 84.45 | 84.88 | 82.21 | 82.73 | 125,286 | -2.62(-3.07%) |
Jun 09, 2020 | 86.55 | 86.99 | 85.23 | 85.34 | 108,191 | -2.90(-3.29%) |
Jun 08, 2020 | 89.59 | 89.59 | 87.60 | 88.24 | 148,269 | -0.13(-0.14%) |
Jun 05, 2020 | 87.08 | 89.58 | 86.49 | 88.37 | 216,560 | +4.63(+5.52%) |
Jun 04, 2020 | 82.98 | 84.41 | 82.43 | 83.74 | 178,632 | -0.02(-0.02%) |
Jun 03, 2020 | 83.02 | 84.60 | 82.58 | 83.76 | 152,556 | +2.53(+3.12%) |
Jun 02, 2020 | 80.90 | 82.45 | 79.98 | 81.23 | 123,618 | +1.47(+1.85%) |
Jun 01, 2020 | 81.39 | 81.41 | 79.71 | 79.76 | 213,337 | -0.88(-1.09%) |
May 29, 2020 | 80.73 | 81.37 | 79.41 | 80.64 | 190,573 | -1.23(-1.50%) |
May 28, 2020 | 84.65 | 84.65 | 81.68 | 81.87 | 170,744 | -1.35(-1.63%) |
May 27, 2020 | 82.28 | 83.64 | 81.04 | 83.23 | 145,358 | +3.09(+3.86%) |
May 26, 2020 | 79.67 | 80.91 | 79.47 | 80.13 | 155,631 | +3.21(+4.17%) |
May 22, 2020 | 77.02 | 77.02 | 75.49 | 76.92 | 90,582 | +0.51(+0.67%) |
May 21, 2020 | 76.07 | 77.06 | 76.03 | 76.41 | 139,062 | +0.03(+0.04%) |
May 20, 2020 | 76.59 | 78.03 | 75.98 | 76.38 | 159,021 | +1.47(+1.96%) |
May 19, 2020 | 75.73 | 76.99 | 74.78 | 74.91 | 177,881 | -1.28(-1.68%) |
May 18, 2020 | 74.50 | 77.12 | 74.27 | 76.19 | 161,008 | +4.75(+6.65%) |
May 15, 2020 | 70.73 | 72.26 | 70.71 | 71.44 | 163,897 | +0.44(+0.61%) |
May 14, 2020 | 69.57 | 71.16 | 68.67 | 71.00 | 197,674 | -0.05(-0.07%) |
May 13, 2020 | 72.12 | 72.12 | 70.11 | 71.05 | 252,575 | -1.64(-2.26%) |
May 12, 2020 | 75.17 | 75.28 | 72.65 | 72.69 | 249,122 | -2.46(-3.27%) |
May 11, 2020 | 76.31 | 76.84 | 74.48 | 75.15 | 155,238 | -3.03(-3.87%) |
May 08, 2020 | 76.43 | 78.55 | 76.40 | 78.18 | 187,473 | +2.57(+3.40%) |
May 07, 2020 | 82.59 | 83.95 | 75.21 | 75.61 | 280,621 | -2.75(-3.51%) |
May 06, 2020 | 79.21 | 79.76 | 77.36 | 78.35 | 212,285 | -0.54(-0.69%) |
May 05, 2020 | 80.27 | 80.48 | 78.36 | 78.89 | 224,587 | -0.15(-0.18%) |
May 04, 2020 | 78.04 | 79.54 | 77.19 | 79.04 | 150,212 | -0.28(-0.35%) |
May 01, 2020 | 77.72 | 79.79 | 76.77 | 79.32 | 162,863 | -0.37(-0.46%) |
Apr 30, 2020 | 82.12 | 82.70 | 78.22 | 79.69 | 225,388 | -4.69(-5.56%) |
Apr 29, 2020 | 82.46 | 85.85 | 81.63 | 84.38 | 281,905 | +4.72(+5.92%) |
Apr 28, 2020 | 78.33 | 80.82 | 77.13 | 79.66 | 209,689 | +3.08(+4.02%) |
Apr 27, 2020 | 75.48 | 77.27 | 75.02 | 76.58 | 180,262 | +1.37(+1.83%) |
Apr 24, 2020 | 74.27 | 75.82 | 73.57 | 75.21 | 94,719 | +1.40(+1.90%) |
Apr 23, 2020 | 75.05 | 75.98 | 73.56 | 73.81 | 101,096 | -1.24(-1.65%) |
Apr 22, 2020 | 75.86 | 76.39 | 74.49 | 75.04 | 134,307 | +1.53(+2.08%) |
Apr 21, 2020 | 73.32 | 74.76 | 72.56 | 73.52 | 147,670 | -2.45(-3.22%) |
Apr 20, 2020 | 76.50 | 77.73 | 75.29 | 75.96 | 247,494 | -2.33(-2.98%) |
Apr 17, 2020 | 76.74 | 79.25 | 76.74 | 78.29 | 185,612 | +4.15(+5.60%) |
Apr 16, 2020 | 75.30 | 76.43 | 72.46 | 74.15 | 193,452 | -1.12(-1.49%) |
Apr 15, 2020 | 76.44 | 77.62 | 74.18 | 75.27 | 156,049 | -3.54(-4.49%) |
Apr 14, 2020 | 79.20 | 80.84 | 76.52 | 78.81 | 168,877 | +0.17(+0.22%) |
Apr 13, 2020 | 80.53 | 80.95 | 77.58 | 78.63 | 132,219 | -2.60(-3.20%) |
Apr 09, 2020 | 79.73 | 83.42 | 79.22 | 81.23 | 173,927 | +3.03(+3.87%) |
Apr 08, 2020 | 76.91 | 78.66 | 75.45 | 78.21 | 196,099 | +2.25(+2.97%) |
Apr 07, 2020 | 80.28 | 81.42 | 75.76 | 75.95 | 198,692 | -1.99(-2.56%) |
Apr 06, 2020 | 76.28 | 79.31 | 75.27 | 77.95 | 188,424 | +4.62(+6.30%) |
Apr 03, 2020 | 74.24 | 75.43 | 70.96 | 73.32 | 285,811 | -1.86(-2.47%) |
Apr 02, 2020 | 72.12 | 77.21 | 71.71 | 75.18 | 184,422 | +2.83(+3.92%) |