Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 72.95 | 73.34 | 71.44 | 72.85 | 4,413,163 | -0.47(-0.64%) |
Jun 29, 2020 | 70.94 | 73.32 | 69.54 | 73.32 | 3,269,817 | +2.74(+3.88%) |
Jun 26, 2020 | 71.60 | 71.71 | 69.26 | 70.58 | 10,071,163 | -1.34(-1.86%) |
Jun 25, 2020 | 71.90 | 72.14 | 70.24 | 71.92 | 4,032,494 | -0.67(-0.93%) |
Jun 24, 2020 | 74.39 | 74.39 | 71.01 | 72.60 | 3,807,615 | -2.47(-3.29%) |
Jun 23, 2020 | 76.12 | 76.33 | 74.55 | 75.07 | 3,988,134 | -0.40(-0.53%) |
Jun 22, 2020 | 75.33 | 76.18 | 74.22 | 75.46 | 1,965,419 | -0.09(-0.12%) |
Jun 19, 2020 | 78.59 | 78.62 | 74.78 | 75.55 | 4,285,650 | -1.97(-2.55%) |
Jun 18, 2020 | 75.13 | 78.50 | 74.82 | 77.53 | 3,929,425 | +1.73(+2.28%) |
Jun 17, 2020 | 77.23 | 77.83 | 75.23 | 75.80 | 3,485,703 | -1.82(-2.34%) |
Jun 16, 2020 | 80.63 | 81.08 | 76.10 | 77.62 | 3,129,287 | +0.76(+0.99%) |
Jun 15, 2020 | 73.94 | 77.79 | 73.25 | 76.85 | 3,432,065 | +0.03(+0.04%) |
Jun 12, 2020 | 80.27 | 80.34 | 75.54 | 76.82 | 4,772,196 | -0.14(-0.18%) |
Jun 11, 2020 | 77.37 | 79.96 | 76.11 | 76.96 | 5,309,178 | -5.20(-6.33%) |
Jun 10, 2020 | 84.69 | 85.22 | 81.68 | 82.16 | 3,974,613 | -3.27(-3.83%) |
Jun 09, 2020 | 87.09 | 87.12 | 84.56 | 85.43 | 3,112,275 | -3.54(-3.98%) |
Jun 08, 2020 | 89.13 | 90.04 | 87.82 | 88.97 | 4,591,549 | +2.48(+2.87%) |
Jun 05, 2020 | 89.69 | 92.96 | 85.94 | 86.49 | 6,740,758 | +0.85(+1.00%) |
Jun 04, 2020 | 85.49 | 86.73 | 83.68 | 85.64 | 3,530,575 | +0.23(+0.27%) |
Jun 03, 2020 | 83.80 | 86.71 | 83.11 | 85.41 | 3,653,869 | +2.49(+3.00%) |
Jun 02, 2020 | 82.33 | 82.97 | 80.58 | 82.92 | 3,164,305 | +1.68(+2.06%) |
Jun 01, 2020 | 79.00 | 82.06 | 78.71 | 81.25 | 2,393,390 | +2.58(+3.28%) |
May 29, 2020 | 78.89 | 79.60 | 77.74 | 78.67 | 3,955,876 | -1.30(-1.62%) |
May 28, 2020 | 83.30 | 83.85 | 79.79 | 79.97 | 3,396,169 | -2.51(-3.04%) |
May 27, 2020 | 83.46 | 83.83 | 80.11 | 82.48 | 5,209,154 | +1.45(+1.79%) |
May 26, 2020 | 84.44 | 84.89 | 80.77 | 81.03 | 3,911,561 | +3.27(+4.21%) |
May 22, 2020 | 77.37 | 78.15 | 76.07 | 77.75 | 2,845,876 | +0.72(+0.94%) |
May 21, 2020 | 76.52 | 78.22 | 75.22 | 77.03 | 4,832,534 | -0.06(-0.08%) |
May 20, 2020 | 76.24 | 77.68 | 75.32 | 77.09 | 3,550,923 | +2.41(+3.23%) |
May 19, 2020 | 72.45 | 76.45 | 71.25 | 74.68 | 3,987,081 | +2.20(+3.04%) |
May 18, 2020 | 71.58 | 74.06 | 71.50 | 72.48 | 6,477,038 | +4.49(+6.61%) |
May 15, 2020 | 66.73 | 68.27 | 65.97 | 67.98 | 2,349,955 | +0.37(+0.54%) |
May 14, 2020 | 62.85 | 67.66 | 61.96 | 67.62 | 6,084,127 | +3.29(+5.12%) |
May 13, 2020 | 66.46 | 66.66 | 63.54 | 64.32 | 4,984,808 | -2.13(-3.21%) |
May 12, 2020 | 68.38 | 68.78 | 66.02 | 66.46 | 3,199,721 | -1.29(-1.90%) |
May 11, 2020 | 70.53 | 70.68 | 67.71 | 67.75 | 5,577,270 | -3.86(-5.39%) |
May 08, 2020 | 72.19 | 73.43 | 71.14 | 71.60 | 8,559,002 | +0.29(+0.40%) |
May 07, 2020 | 71.39 | 72.86 | 70.71 | 71.32 | 4,777,279 | +1.10(+1.57%) |
May 06, 2020 | 71.90 | 72.26 | 70.05 | 70.22 | 3,868,968 | -0.94(-1.32%) |
May 05, 2020 | 72.17 | 73.08 | 70.83 | 71.16 | 3,091,946 | +0.33(+0.46%) |
May 04, 2020 | 69.43 | 71.99 | 68.52 | 70.83 | 4,330,106 | -0.61(-0.86%) |
May 01, 2020 | 72.52 | 73.15 | 70.84 | 71.45 | 3,723,593 | -3.65(-4.86%) |
Apr 30, 2020 | 77.16 | 77.75 | 74.17 | 75.10 | 4,418,300 | -3.54(-4.50%) |
Apr 29, 2020 | 76.40 | 81.08 | 76.40 | 78.64 | 6,223,166 | +3.50(+4.66%) |
Apr 28, 2020 | 76.38 | 77.17 | 73.78 | 75.14 | 3,027,664 | +0.56(+0.74%) |
Apr 27, 2020 | 72.56 | 75.37 | 72.16 | 74.58 | 2,579,069 | +3.79(+5.35%) |
Apr 24, 2020 | 71.87 | 72.01 | 69.48 | 70.79 | 1,969,973 | -0.57(-0.79%) |
Apr 23, 2020 | 71.01 | 73.19 | 70.13 | 71.36 | 2,264,474 | +1.14(+1.62%) |
Apr 22, 2020 | 71.92 | 73.00 | 69.03 | 70.22 | 2,731,031 | -0.56(-0.78%) |
Apr 21, 2020 | 69.76 | 71.89 | 69.53 | 70.77 | 3,164,718 | -0.92(-1.29%) |
Apr 20, 2020 | 72.90 | 74.93 | 70.87 | 71.69 | 4,854,393 | -3.31(-4.42%) |
Apr 17, 2020 | 74.06 | 75.23 | 72.14 | 75.01 | 4,993,288 | +5.43(+7.80%) |
Apr 16, 2020 | 69.24 | 70.13 | 67.22 | 69.58 | 4,805,840 | +0.28(+0.40%) |
Apr 15, 2020 | 65.50 | 70.70 | 65.08 | 69.30 | 5,850,174 | -0.14(-0.20%) |
Apr 14, 2020 | 67.70 | 70.72 | 67.70 | 69.44 | 4,612,589 | +3.34(+5.06%) |
Apr 13, 2020 | 67.97 | 68.34 | 63.80 | 66.10 | 4,053,566 | -1.80(-2.64%) |
Apr 09, 2020 | 69.65 | 72.62 | 67.56 | 67.89 | 7,599,017 | -1.63(-2.34%) |
Apr 08, 2020 | 66.76 | 69.62 | 65.79 | 69.52 | 8,579,019 | +4.23(+6.47%) |
Apr 07, 2020 | 69.61 | 72.88 | 64.78 | 65.30 | 7,966,745 | +2.01(+3.18%) |
Apr 06, 2020 | 60.38 | 63.81 | 59.62 | 63.28 | 9,201,315 | +7.80(+14.05%) |
Apr 03, 2020 | 57.53 | 58.99 | 53.26 | 55.49 | 7,292,028 | -1.90(-3.32%) |
Apr 02, 2020 | 61.82 | 65.45 | 56.54 | 57.39 | 7,994,309 | -5.14(-8.22%) |