Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 87.81 | 89.25 | 87.79 | 88.96 | 143,685,664 | +0.74(+0.83%) |
Jun 29, 2020 | 86.15 | 88.32 | 85.67 | 88.23 | 133,805,808 | +1.99(+2.30%) |
Jun 26, 2020 | 88.87 | 89.09 | 86.09 | 86.24 | 210,418,000 | -2.73(-3.07%) |
Jun 25, 2020 | 87.96 | 89.01 | 87.20 | 88.97 | 140,837,840 | +1.17(+1.33%) |
Jun 24, 2020 | 89.01 | 89.94 | 87.43 | 87.81 | 197,286,656 | -1.58(-1.77%) |
Jun 23, 2020 | 88.77 | 90.81 | 88.35 | 89.38 | 217,344,080 | +1.56(+1.78%) |
Jun 22, 2020 | 85.68 | 87.82 | 85.63 | 87.82 | 138,652,992 | +2.54(+2.97%) |
Jun 19, 2020 | 86.49 | 86.95 | 84.17 | 85.29 | 271,125,856 | -0.49(-0.57%) |
Jun 18, 2020 | 85.70 | 86.20 | 85.16 | 85.78 | 99,145,008 | +0.03(+0.04%) |
Jun 17, 2020 | 86.61 | 86.67 | 85.62 | 85.74 | 117,138,968 | -0.12(-0.14%) |
Jun 16, 2020 | 85.71 | 86.13 | 84.07 | 85.86 | 169,392,560 | +2.22(+2.65%) |
Jun 15, 2020 | 81.27 | 84.30 | 81.11 | 83.64 | 142,140,768 | +1.02(+1.24%) |
Jun 12, 2020 | 84.07 | 84.82 | 81.51 | 82.62 | 205,178,688 | +0.32(+0.39%) |
Jun 11, 2020 | 85.19 | 85.61 | 81.81 | 82.30 | 206,364,464 | -3.55(-4.13%) |
Jun 10, 2020 | 84.84 | 86.52 | 84.40 | 85.85 | 170,602,128 | +1.96(+2.33%) |
Jun 09, 2020 | 81.00 | 84.28 | 80.97 | 83.89 | 151,349,984 | +2.57(+3.16%) |
Jun 08, 2020 | 80.54 | 81.35 | 79.82 | 81.32 | 98,002,920 | +0.48(+0.59%) |
Jun 05, 2020 | 78.85 | 80.90 | 78.83 | 80.84 | 140,701,168 | +2.24(+2.85%) |
Jun 04, 2020 | 79.11 | 79.41 | 78.23 | 78.60 | 89,706,560 | -0.68(-0.86%) |
Jun 03, 2020 | 79.17 | 79.55 | 78.60 | 79.29 | 107,051,192 | +0.43(+0.55%) |
Jun 02, 2020 | 78.22 | 78.88 | 77.78 | 78.85 | 89,659,208 | +0.36(+0.46%) |
Jun 01, 2020 | 77.49 | 78.61 | 77.36 | 78.49 | 82,948,816 | +0.95(+1.23%) |
May 29, 2020 | 77.85 | 78.32 | 77.18 | 77.54 | 157,460,240 | -0.08(-0.10%) |
May 28, 2020 | 77.25 | 78.88 | 76.97 | 77.61 | 137,034,288 | +0.03(+0.04%) |
May 27, 2020 | 77.10 | 77.72 | 76.35 | 77.58 | 115,735,056 | +0.34(+0.44%) |
May 26, 2020 | 78.89 | 79.07 | 77.18 | 77.24 | 128,578,680 | -0.53(-0.68%) |
May 22, 2020 | 77.01 | 77.85 | 76.90 | 77.77 | 83,859,736 | +0.58(+0.76%) |
May 21, 2020 | 77.71 | 78.25 | 77.03 | 77.18 | 105,227,192 | -0.67(-0.86%) |
May 20, 2020 | 77.23 | 77.92 | 77.11 | 77.85 | 114,244,184 | +1.49(+1.94%) |
May 19, 2020 | 76.83 | 77.68 | 76.33 | 76.36 | 104,184,128 | -0.44(-0.58%) |
May 18, 2020 | 76.37 | 77.18 | 75.68 | 76.81 | 138,710,208 | +1.77(+2.36%) |
May 15, 2020 | 73.25 | 75.09 | 73.21 | 75.04 | 170,530,832 | -0.45(-0.59%) |
May 14, 2020 | 74.26 | 75.55 | 73.53 | 75.49 | 162,733,296 | +0.46(+0.61%) |
May 13, 2020 | 76.12 | 77.05 | 73.94 | 75.03 | 205,514,592 | -0.92(-1.21%) |
May 12, 2020 | 77.51 | 77.96 | 75.82 | 75.94 | 165,961,056 | -0.88(-1.14%) |
May 11, 2020 | 75.14 | 77.32 | 74.93 | 76.82 | 149,444,816 | +1.19(+1.57%) |
May 08, 2020 | 74.54 | 75.68 | 74.21 | 75.63 | 137,418,240 | +1.76(+2.38%) |
May 07, 2020 | 73.75 | 74.22 | 73.44 | 73.87 | 118,263,216 | +0.76(+1.03%) |
May 06, 2020 | 73.01 | 73.75 | 72.69 | 73.12 | 146,176,832 | +0.75(+1.03%) |
May 05, 2020 | 71.76 | 73.21 | 71.62 | 72.37 | 151,782,448 | +1.07(+1.50%) |
May 04, 2020 | 70.33 | 71.43 | 69.64 | 71.30 | 137,247,088 | +0.99(+1.41%) |
May 01, 2020 | 69.62 | 72.72 | 69.52 | 70.30 | 247,334,448 | -1.15(-1.61%) |
Apr 30, 2020 | 70.52 | 71.63 | 70.13 | 71.45 | 187,655,552 | +1.48(+2.11%) |
Apr 29, 2020 | 69.25 | 70.45 | 69.04 | 69.98 | 140,848,960 | +2.23(+3.28%) |
Apr 28, 2020 | 69.33 | 69.52 | 67.66 | 67.75 | 115,009,760 | -1.12(-1.62%) |
Apr 27, 2020 | 68.54 | 69.20 | 68.09 | 68.87 | 120,316,912 | +0.05(+0.07%) |
Apr 24, 2020 | 67.42 | 68.83 | 67.37 | 68.82 | 130,040,528 | +1.93(+2.89%) |
Apr 23, 2020 | 67.09 | 68.52 | 66.85 | 66.89 | 128,177,000 | -0.17(-0.25%) |
Apr 22, 2020 | 66.54 | 67.59 | 66.20 | 67.06 | 120,207,752 | +1.79(+2.74%) |
Apr 21, 2020 | 67.19 | 67.43 | 64.56 | 65.27 | 185,965,424 | -2.08(-3.09%) |
Apr 20, 2020 | 67.60 | 68.51 | 67.33 | 67.35 | 133,554,512 | -1.43(-2.08%) |
Apr 17, 2020 | 69.24 | 69.79 | 67.33 | 68.78 | 221,259,392 | -0.95(-1.36%) |
Apr 16, 2020 | 69.89 | 70.09 | 68.67 | 69.73 | 160,903,312 | +0.55(+0.79%) |
Apr 15, 2020 | 68.87 | 69.64 | 68.25 | 69.18 | 134,732,256 | -0.64(-0.91%) |
Apr 14, 2020 | 68.10 | 70.11 | 67.62 | 69.81 | 200,152,192 | +3.36(+5.05%) |
Apr 13, 2020 | 65.26 | 66.57 | 64.65 | 66.46 | 134,501,152 | +1.28(+1.96%) |
Apr 09, 2020 | 65.35 | 65.68 | 64.38 | 65.18 | 166,642,720 | +0.47(+0.72%) |
Apr 08, 2020 | 63.90 | 65.03 | 63.53 | 64.71 | 173,356,032 | +1.61(+2.56%) |
Apr 07, 2020 | 65.52 | 66.08 | 62.99 | 63.10 | 208,392,128 | -0.74(-1.16%) |
Apr 06, 2020 | 61.02 | 63.99 | 60.65 | 63.84 | 207,076,240 | +5.12(+8.72%) |
Apr 03, 2020 | 59.05 | 59.76 | 58.12 | 58.71 | 133,506,264 | -0.86(-1.44%) |
Apr 02, 2020 | 58.45 | 59.62 | 57.62 | 59.57 | 170,434,944 | +0.98(+1.67%) |