Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 80.23 | 81.63 | 79.88 | 81.16 | 2,191,629 | -0.07(-0.08%) |
Jun 29, 2020 | 79.40 | 81.41 | 78.74 | 81.23 | 1,383,681 | +2.05(+2.58%) |
Jun 26, 2020 | 80.12 | 80.75 | 78.60 | 79.18 | 4,973,318 | -1.13(-1.41%) |
Jun 25, 2020 | 80.61 | 80.95 | 79.24 | 80.31 | 1,725,394 | -0.52(-0.65%) |
Jun 24, 2020 | 81.66 | 81.75 | 79.33 | 80.83 | 3,047,944 | -1.27(-1.55%) |
Jun 23, 2020 | 83.07 | 83.38 | 81.92 | 82.10 | 2,242,549 | +0.09(+0.11%) |
Jun 22, 2020 | 82.18 | 82.64 | 81.45 | 82.01 | 2,377,000 | -0.41(-0.50%) |
Jun 19, 2020 | 85.43 | 85.84 | 82.08 | 82.42 | 4,428,794 | -1.75(-2.07%) |
Jun 18, 2020 | 84.73 | 84.99 | 83.70 | 84.17 | 1,529,462 | -1.06(-1.24%) |
Jun 17, 2020 | 86.26 | 86.36 | 84.85 | 85.22 | 1,482,726 | -0.56(-0.65%) |
Jun 16, 2020 | 88.09 | 88.09 | 84.89 | 85.78 | 1,972,998 | +0.39(+0.46%) |
Jun 15, 2020 | 83.55 | 85.82 | 82.66 | 85.39 | 1,746,536 | +0.15(+0.18%) |
Jun 12, 2020 | 86.71 | 86.84 | 83.74 | 85.24 | 1,934,371 | +0.57(+0.67%) |
Jun 11, 2020 | 85.92 | 86.77 | 83.91 | 84.67 | 2,720,469 | -3.19(-3.63%) |
Jun 10, 2020 | 89.12 | 89.39 | 87.23 | 87.87 | 2,589,950 | -1.37(-1.54%) |
Jun 09, 2020 | 88.72 | 89.98 | 87.70 | 89.24 | 2,209,542 | -0.40(-0.45%) |
Jun 08, 2020 | 90.12 | 90.45 | 89.19 | 89.64 | 2,942,701 | -0.49(-0.55%) |
Jun 05, 2020 | 91.28 | 91.78 | 89.20 | 90.13 | 3,986,750 | +1.43(+1.61%) |
Jun 04, 2020 | 88.16 | 89.31 | 87.59 | 88.71 | 2,716,772 | +0.40(+0.45%) |
Jun 03, 2020 | 87.08 | 89.52 | 86.77 | 88.30 | 2,856,064 | +2.19(+2.55%) |
Jun 02, 2020 | 85.16 | 86.38 | 84.79 | 86.11 | 2,660,022 | +1.58(+1.87%) |
Jun 01, 2020 | 83.94 | 85.31 | 83.50 | 84.53 | 2,156,771 | +0.74(+0.88%) |
May 29, 2020 | 84.31 | 84.91 | 82.65 | 83.79 | 15,645,238 | -1.05(-1.23%) |
May 28, 2020 | 84.62 | 85.27 | 82.39 | 84.84 | 4,353,926 | +1.01(+1.20%) |
May 27, 2020 | 83.08 | 84.20 | 82.45 | 83.83 | 4,941,848 | +2.03(+2.49%) |
May 26, 2020 | 83.42 | 84.48 | 81.64 | 81.80 | 3,962,182 | +0.74(+0.92%) |
May 22, 2020 | 82.14 | 82.19 | 79.98 | 81.05 | 2,419,751 | -0.71(-0.86%) |
May 21, 2020 | 81.80 | 82.00 | 80.53 | 81.76 | 2,406,861 | -0.07(-0.09%) |
May 20, 2020 | 82.17 | 82.17 | 80.95 | 81.83 | 2,856,653 | +1.14(+1.42%) |
May 19, 2020 | 80.09 | 81.92 | 79.39 | 80.69 | 2,224,554 | +0.09(+0.12%) |
May 18, 2020 | 81.53 | 82.16 | 79.87 | 80.60 | 2,745,052 | +1.73(+2.19%) |
May 15, 2020 | 76.72 | 79.25 | 76.27 | 78.87 | 4,304,077 | +1.50(+1.93%) |
May 14, 2020 | 73.58 | 77.56 | 72.07 | 77.37 | 2,888,165 | +2.65(+3.54%) |
May 13, 2020 | 77.47 | 77.83 | 73.64 | 74.73 | 3,023,834 | -3.31(-4.24%) |
May 12, 2020 | 80.90 | 81.41 | 78.03 | 78.03 | 2,073,486 | -2.20(-2.74%) |
May 11, 2020 | 79.54 | 81.04 | 79.26 | 80.24 | 1,921,474 | +0.18(+0.22%) |
May 08, 2020 | 79.93 | 80.43 | 78.96 | 80.06 | 2,098,323 | +1.47(+1.87%) |
May 07, 2020 | 78.50 | 79.41 | 78.07 | 78.59 | 2,017,329 | +1.33(+1.72%) |
May 06, 2020 | 77.85 | 78.37 | 76.99 | 77.26 | 1,550,401 | -0.10(-0.13%) |
May 05, 2020 | 78.43 | 78.85 | 76.81 | 77.37 | 2,077,324 | +0.18(+0.23%) |
May 04, 2020 | 76.60 | 77.71 | 75.40 | 77.19 | 2,037,639 | -0.67(-0.86%) |
May 01, 2020 | 78.40 | 78.87 | 76.87 | 77.86 | 2,293,376 | -2.43(-3.03%) |
Apr 30, 2020 | 80.07 | 82.47 | 79.58 | 80.29 | 2,497,005 | -0.96(-1.18%) |
Apr 29, 2020 | 84.10 | 84.10 | 80.12 | 81.25 | 3,510,350 | -0.75(-0.92%) |
Apr 28, 2020 | 83.72 | 84.04 | 81.02 | 82.00 | 2,868,299 | +0.07(+0.09%) |
Apr 27, 2020 | 80.91 | 82.41 | 80.80 | 81.93 | 1,980,761 | +2.14(+2.68%) |
Apr 24, 2020 | 79.69 | 80.26 | 78.25 | 79.79 | 2,295,098 | +0.26(+0.33%) |
Apr 23, 2020 | 80.52 | 81.13 | 78.55 | 79.53 | 2,270,137 | -1.10(-1.36%) |
Apr 22, 2020 | 77.11 | 81.25 | 76.83 | 80.63 | 3,146,765 | +5.19(+6.88%) |
Apr 21, 2020 | 74.40 | 75.96 | 74.23 | 75.43 | 2,980,501 | -0.81(-1.06%) |
Apr 20, 2020 | 76.93 | 78.16 | 75.80 | 76.24 | 1,967,235 | -1.95(-2.49%) |
Apr 17, 2020 | 77.24 | 78.94 | 76.26 | 78.19 | 3,580,918 | -0.77(-0.98%) |
Apr 16, 2020 | 72.07 | 74.49 | 71.25 | 78.96 | 2,557,675 | +6.84(+9.48%) |
Apr 15, 2020 | 71.71 | 72.91 | 71.05 | 72.13 | 2,050,136 | -2.09(-2.82%) |
Apr 14, 2020 | 72.74 | 74.70 | 71.89 | 74.22 | 2,694,224 | +2.63(+3.67%) |
Apr 13, 2020 | 74.11 | 74.44 | 69.83 | 71.59 | 2,164,666 | -3.07(-4.12%) |
Apr 09, 2020 | 72.08 | 76.27 | 71.53 | 74.66 | 4,520,874 | +4.64(+6.63%) |
Apr 08, 2020 | 67.09 | 70.29 | 65.83 | 70.02 | 3,962,838 | +3.73(+5.63%) |
Apr 07, 2020 | 68.74 | 70.14 | 65.03 | 66.28 | 4,207,446 | +0.79(+1.21%) |
Apr 06, 2020 | 61.82 | 66.12 | 61.75 | 65.49 | 3,965,352 | +6.69(+11.37%) |
Apr 03, 2020 | 61.04 | 61.40 | 57.75 | 58.80 | 2,832,677 | -2.55(-4.16%) |
Apr 02, 2020 | 62.53 | 64.04 | 59.96 | 61.36 | 3,659,581 | -1.49(-2.37%) |