Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 81.64 | 83.48 | 81.59 | 83.21 | 27,871 | +1.23(+1.50%) |
Jun 29, 2020 | 81.01 | 82.25 | 81.01 | 81.97 | 48,042 | +1.67(+2.08%) |
Jun 26, 2020 | 81.17 | 81.17 | 79.83 | 80.31 | 39,039 | -1.24(-1.52%) |
Jun 25, 2020 | 79.72 | 81.55 | 79.68 | 81.55 | 27,848 | +1.42(+1.77%) |
Jun 24, 2020 | 81.58 | 81.76 | 80.05 | 80.13 | 35,614 | -2.71(-3.28%) |
Jun 23, 2020 | 83.66 | 83.82 | 82.84 | 82.84 | 18,871 | +0.16(+0.19%) |
Jun 22, 2020 | 81.97 | 82.89 | 81.42 | 82.68 | 23,481 | +0.58(+0.70%) |
Jun 19, 2020 | 83.90 | 83.92 | 81.57 | 82.11 | 31,424 | -0.34(-0.42%) |
Jun 18, 2020 | 82.24 | 82.95 | 82.24 | 82.45 | 10,275 | -0.20(-0.24%) |
Jun 17, 2020 | 84.05 | 84.05 | 82.42 | 82.65 | 23,123 | -0.76(-0.92%) |
Jun 16, 2020 | 84.59 | 84.59 | 82.52 | 83.41 | 38,674 | +1.70(+2.08%) |
Jun 15, 2020 | 78.87 | 82.00 | 78.40 | 81.71 | 54,619 | +0.66(+0.82%) |
Jun 12, 2020 | 82.05 | 82.53 | 79.83 | 81.05 | 39,870 | +1.60(+2.01%) |
Jun 11, 2020 | 83.86 | 84.09 | 79.20 | 79.46 | 51,544 | -7.10(-8.20%) |
Jun 10, 2020 | 87.61 | 87.69 | 86.23 | 86.55 | 28,457 | -1.02(-1.17%) |
Jun 09, 2020 | 87.23 | 87.94 | 86.84 | 87.58 | 90,162 | -0.87(-0.99%) |
Jun 08, 2020 | 88.32 | 88.53 | 87.70 | 88.45 | 33,345 | +0.61(+0.70%) |
Jun 05, 2020 | 88.10 | 88.73 | 87.70 | 87.84 | 40,840 | +2.11(+2.46%) |
Jun 04, 2020 | 84.82 | 85.74 | 84.82 | 85.73 | 56,490 | +0.54(+0.63%) |
Jun 03, 2020 | 84.70 | 85.69 | 84.69 | 85.19 | 19,179 | +1.87(+2.24%) |
Jun 02, 2020 | 82.03 | 83.56 | 82.03 | 83.33 | 29,202 | +1.47(+1.79%) |
Jun 01, 2020 | 81.35 | 82.17 | 81.29 | 81.86 | 37,113 | +0.57(+0.70%) |
May 29, 2020 | 80.89 | 81.47 | 80.32 | 81.29 | 60,129 | +0.11(+0.14%) |
May 28, 2020 | 81.58 | 81.77 | 80.73 | 81.18 | 40,858 | +0.63(+0.78%) |
May 27, 2020 | 81.06 | 81.06 | 79.54 | 80.55 | 43,323 | +0.70(+0.87%) |
May 26, 2020 | 80.04 | 80.47 | 79.56 | 79.85 | 170,220 | +1.96(+2.51%) |
May 22, 2020 | 77.86 | 77.95 | 77.48 | 77.90 | 24,245 | -0.30(-0.38%) |
May 21, 2020 | 78.87 | 78.92 | 77.87 | 78.19 | 19,175 | -0.84(-1.07%) |
May 20, 2020 | 78.73 | 79.67 | 78.73 | 79.04 | 43,074 | +1.45(+1.87%) |
May 19, 2020 | 77.59 | 78.63 | 77.50 | 77.59 | 22,259 | -0.48(-0.62%) |
May 18, 2020 | 76.67 | 78.59 | 76.67 | 78.07 | 23,422 | +3.77(+5.07%) |
May 15, 2020 | 73.09 | 74.35 | 73.09 | 74.31 | 27,586 | +0.77(+1.05%) |
May 14, 2020 | 71.25 | 73.53 | 70.89 | 73.53 | 19,242 | +0.78(+1.07%) |
May 13, 2020 | 73.87 | 74.10 | 72.14 | 72.76 | 32,241 | -1.74(-2.34%) |
May 12, 2020 | 76.20 | 76.52 | 74.50 | 74.50 | 28,367 | -1.49(-1.97%) |
May 11, 2020 | 75.51 | 76.15 | 75.11 | 75.99 | 13,845 | -1.18(-1.53%) |
May 08, 2020 | 76.19 | 77.22 | 76.13 | 77.17 | 18,211 | +1.86(+2.46%) |
May 07, 2020 | 74.13 | 75.71 | 74.13 | 75.32 | 24,141 | +1.83(+2.49%) |
May 06, 2020 | 74.69 | 75.03 | 73.44 | 73.49 | 17,435 | -1.21(-1.62%) |
May 05, 2020 | 74.56 | 75.74 | 74.51 | 74.69 | 44,597 | +0.74(+1.00%) |
May 04, 2020 | 72.76 | 73.96 | 72.43 | 73.95 | 101,509 | +0.23(+0.31%) |
May 01, 2020 | 73.86 | 74.28 | 73.19 | 73.72 | 17,995 | -1.57(-2.08%) |
Apr 30, 2020 | 76.52 | 76.52 | 75.29 | 75.29 | 27,704 | -2.67(-3.43%) |
Apr 29, 2020 | 77.12 | 78.18 | 77.09 | 77.96 | 51,396 | +2.08(+2.74%) |
Apr 28, 2020 | 76.05 | 76.59 | 74.96 | 75.88 | 26,927 | +1.32(+1.77%) |
Apr 27, 2020 | 72.83 | 74.93 | 72.80 | 74.56 | 24,642 | +1.96(+2.70%) |
Apr 24, 2020 | 72.45 | 72.88 | 71.42 | 72.61 | 21,659 | +1.06(+1.48%) |
Apr 23, 2020 | 71.36 | 72.97 | 71.36 | 71.55 | 44,290 | +1.01(+1.43%) |
Apr 22, 2020 | 70.66 | 71.02 | 69.98 | 70.54 | 24,271 | +1.48(+2.14%) |
Apr 21, 2020 | 68.67 | 69.60 | 68.67 | 69.06 | 53,304 | -1.60(-2.26%) |
Apr 20, 2020 | 71.05 | 72.10 | 70.34 | 70.66 | 27,051 | -1.43(-1.98%) |
Apr 17, 2020 | 71.02 | 72.27 | 70.78 | 72.09 | 39,655 | +2.57(+3.70%) |
Apr 16, 2020 | 69.42 | 69.66 | 68.41 | 69.52 | 25,409 | -0.09(-0.13%) |
Apr 15, 2020 | 70.81 | 70.81 | 69.14 | 69.61 | 34,696 | -3.54(-4.85%) |
Apr 14, 2020 | 74.24 | 74.70 | 72.72 | 73.15 | 120,640 | +0.51(+0.70%) |
Apr 13, 2020 | 73.49 | 73.89 | 71.49 | 72.64 | 57,464 | -1.48(-1.99%) |
Apr 09, 2020 | 71.80 | 74.37 | 71.55 | 74.12 | 110,344 | +3.42(+4.83%) |
Apr 08, 2020 | 68.23 | 70.96 | 67.46 | 70.70 | 123,926 | +3.21(+4.76%) |
Apr 07, 2020 | 67.74 | 69.70 | 67.35 | 67.49 | 90,407 | +1.94(+2.96%) |
Apr 06, 2020 | 64.24 | 65.96 | 64.24 | 65.55 | 51,077 | +4.49(+7.36%) |
Apr 03, 2020 | 62.18 | 63.03 | 61.03 | 61.06 | 45,366 | -0.98(-1.59%) |
Apr 02, 2020 | 61.59 | 63.80 | 61.24 | 62.05 | 51,254 | +0.73(+1.20%) |