Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 81.60 | 83.19 | 81.60 | 82.83 | 106,570 | +1.20(+1.47%) |
Jun 29, 2020 | 80.86 | 81.72 | 80.26 | 81.63 | 44,968 | +1.38(+1.72%) |
Jun 26, 2020 | 81.74 | 81.74 | 80.06 | 80.25 | 274,950 | -1.72(-2.10%) |
Jun 25, 2020 | 80.75 | 82.02 | 80.52 | 81.97 | 34,490 | +0.92(+1.13%) |
Jun 24, 2020 | 83.07 | 83.07 | 80.53 | 81.05 | 48,152 | -2.71(-3.24%) |
Jun 23, 2020 | 84.62 | 84.62 | 83.74 | 83.76 | 69,918 | +0.09(+0.10%) |
Jun 22, 2020 | 83.34 | 83.80 | 82.74 | 83.68 | 63,954 | +0.13(+0.16%) |
Jun 19, 2020 | 85.43 | 85.43 | 83.10 | 83.55 | 34,686 | -0.56(-0.66%) |
Jun 18, 2020 | 83.60 | 84.44 | 83.60 | 84.10 | 29,866 | +0.00(+0.00%) |
Jun 17, 2020 | 85.02 | 85.02 | 83.99 | 84.10 | 52,139 | -0.59(-0.69%) |
Jun 16, 2020 | 85.90 | 85.90 | 83.35 | 84.69 | 150,965 | +1.57(+1.89%) |
Jun 15, 2020 | 79.83 | 83.46 | 79.75 | 83.12 | 68,826 | +1.14(+1.40%) |
Jun 12, 2020 | 83.23 | 83.43 | 80.42 | 81.98 | 134,738 | +1.44(+1.79%) |
Jun 11, 2020 | 83.30 | 83.44 | 80.35 | 80.54 | 245,411 | -5.62(-6.53%) |
Jun 10, 2020 | 87.78 | 87.78 | 85.94 | 86.16 | 235,612 | -1.70(-1.93%) |
Jun 09, 2020 | 88.44 | 88.44 | 87.44 | 87.85 | 869,810 | -1.77(-1.98%) |
Jun 08, 2020 | 88.57 | 89.65 | 88.52 | 89.62 | 344,488 | +1.65(+1.87%) |
Jun 05, 2020 | 87.66 | 88.96 | 87.63 | 87.98 | 88,233 | +2.62(+3.07%) |
Jun 04, 2020 | 84.94 | 85.65 | 84.64 | 85.36 | 422,636 | +0.09(+0.11%) |
Jun 03, 2020 | 83.94 | 85.49 | 83.94 | 85.26 | 17,862 | +2.08(+2.50%) |
Jun 02, 2020 | 82.65 | 83.20 | 82.51 | 83.18 | 13,501 | +0.82(+0.99%) |
Jun 01, 2020 | 81.75 | 82.68 | 81.75 | 82.36 | 27,142 | +0.91(+1.12%) |
May 29, 2020 | 80.91 | 81.59 | 80.25 | 81.45 | 38,648 | +0.21(+0.26%) |
May 28, 2020 | 82.20 | 82.30 | 81.02 | 81.24 | 31,086 | -0.39(-0.47%) |
May 27, 2020 | 81.13 | 81.63 | 80.00 | 81.63 | 31,432 | +1.64(+2.05%) |
May 26, 2020 | 80.28 | 80.59 | 79.93 | 79.99 | 39,314 | +1.84(+2.35%) |
May 22, 2020 | 77.66 | 78.25 | 77.62 | 78.15 | 14,015 | +0.24(+0.30%) |
May 21, 2020 | 78.40 | 78.40 | 77.43 | 77.92 | 29,287 | -0.41(-0.53%) |
May 20, 2020 | 78.10 | 78.69 | 78.10 | 78.33 | 24,584 | +1.18(+1.53%) |
May 19, 2020 | 77.78 | 78.22 | 77.15 | 77.15 | 50,477 | -0.70(-0.90%) |
May 18, 2020 | 76.93 | 78.26 | 76.93 | 77.85 | 51,836 | +3.23(+4.33%) |
May 15, 2020 | 73.63 | 74.73 | 73.32 | 74.62 | 28,774 | +0.34(+0.46%) |
May 14, 2020 | 72.44 | 74.29 | 71.43 | 74.28 | 30,375 | +0.86(+1.17%) |
May 13, 2020 | 75.01 | 75.01 | 72.70 | 73.42 | 221,584 | -2.07(-2.74%) |
May 12, 2020 | 76.76 | 77.10 | 75.50 | 75.50 | 26,520 | -1.70(-2.21%) |
May 11, 2020 | 76.68 | 77.68 | 76.48 | 77.20 | 23,589 | -0.26(-0.34%) |
May 08, 2020 | 76.69 | 77.56 | 76.59 | 77.46 | 93,966 | +1.72(+2.28%) |
May 07, 2020 | 75.36 | 76.46 | 75.36 | 75.74 | 833,403 | +1.30(+1.75%) |
May 06, 2020 | 75.49 | 75.49 | 74.44 | 74.44 | 53,444 | -0.70(-0.93%) |
May 05, 2020 | 75.28 | 76.00 | 75.03 | 75.14 | 50,917 | +0.84(+1.13%) |
May 04, 2020 | 73.58 | 74.38 | 73.21 | 74.30 | 62,174 | +0.24(+0.32%) |
May 01, 2020 | 74.94 | 74.94 | 73.69 | 74.06 | 102,885 | -2.35(-3.07%) |
Apr 30, 2020 | 77.55 | 77.55 | 76.24 | 76.41 | 44,100 | -1.75(-2.24%) |
Apr 29, 2020 | 77.41 | 78.60 | 77.28 | 78.16 | 68,065 | +2.14(+2.81%) |
Apr 28, 2020 | 76.96 | 77.27 | 75.76 | 76.02 | 63,525 | +0.46(+0.61%) |
Apr 27, 2020 | 74.33 | 75.85 | 74.33 | 75.56 | 99,171 | +1.90(+2.58%) |
Apr 24, 2020 | 73.04 | 73.93 | 72.50 | 73.66 | 186,659 | +1.02(+1.40%) |
Apr 23, 2020 | 72.69 | 73.90 | 72.48 | 72.64 | 91,075 | +0.14(+0.19%) |
Apr 22, 2020 | 72.41 | 72.90 | 71.79 | 72.50 | 110,607 | +1.45(+2.04%) |
Apr 21, 2020 | 71.47 | 72.29 | 70.74 | 71.05 | 218,316 | -2.16(-2.95%) |
Apr 20, 2020 | 73.23 | 74.41 | 72.96 | 73.21 | 129,977 | -1.27(-1.71%) |
Apr 17, 2020 | 73.58 | 74.63 | 73.42 | 74.48 | 165,105 | +2.59(+3.60%) |
Apr 16, 2020 | 72.06 | 72.11 | 71.04 | 71.89 | 210,287 | +0.03(+0.04%) |
Apr 15, 2020 | 71.96 | 72.27 | 71.27 | 71.86 | 302,078 | -2.14(-2.89%) |
Apr 14, 2020 | 73.55 | 74.40 | 73.17 | 74.00 | 518,119 | +1.79(+2.48%) |
Apr 13, 2020 | 73.40 | 73.40 | 71.26 | 72.21 | 1,341,884 | -1.43(-1.94%) |
Apr 09, 2020 | 72.91 | 74.74 | 72.79 | 73.64 | 6,571,199 | +1.70(+2.37%) |
Apr 08, 2020 | 69.80 | 72.33 | 69.37 | 71.94 | 396,245 | +2.92(+4.23%) |
Apr 07, 2020 | 71.05 | 71.58 | 69.00 | 69.02 | 160,148 | +0.57(+0.84%) |
Apr 06, 2020 | 66.26 | 68.85 | 66.26 | 68.44 | 125,382 | +4.92(+7.74%) |
Apr 03, 2020 | 64.51 | 65.09 | 62.95 | 63.53 | 81,225 | -1.21(-1.86%) |
Apr 02, 2020 | 63.54 | 65.42 | 63.26 | 64.73 | 117,755 | +0.89(+1.39%) |