Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 77.50 | 79.60 | 77.00 | 79.14 | 757,384 | +1.93(+2.50%) |
Jun 29, 2020 | 76.33 | 77.49 | 75.84 | 77.21 | 583,090 | +1.65(+2.18%) |
Jun 26, 2020 | 77.24 | 77.93 | 75.30 | 75.56 | 1,847,100 | -1.94(-2.50%) |
Jun 25, 2020 | 76.84 | 77.72 | 76.30 | 77.50 | 727,525 | +0.32(+0.41%) |
Jun 24, 2020 | 78.43 | 79.04 | 76.97 | 77.18 | 1,199,681 | -2.02(-2.55%) |
Jun 23, 2020 | 79.81 | 80.09 | 78.37 | 79.20 | 902,017 | +0.25(+0.32%) |
Jun 22, 2020 | 79.48 | 79.48 | 77.07 | 78.95 | 802,926 | -0.60(-0.75%) |
Jun 19, 2020 | 79.38 | 80.45 | 78.64 | 79.55 | 2,071,700 | +1.42(+1.82%) |
Jun 18, 2020 | 77.60 | 78.22 | 77.30 | 78.13 | 962,552 | -0.11(-0.14%) |
Jun 17, 2020 | 79.15 | 79.86 | 77.92 | 78.24 | 1,082,845 | -0.73(-0.92%) |
Jun 16, 2020 | 80.41 | 80.84 | 78.33 | 78.97 | 870,637 | +0.44(+0.56%) |
Jun 15, 2020 | 76.65 | 78.93 | 76.27 | 78.53 | 887,758 | +0.28(+0.36%) |
Jun 12, 2020 | 81.75 | 81.83 | 76.94 | 78.25 | 1,306,400 | -1.70(-2.13%) |
Jun 11, 2020 | 81.02 | 82.17 | 79.25 | 79.95 | 1,364,266 | -2.95(-3.56%) |
Jun 10, 2020 | 84.50 | 84.92 | 80.92 | 82.90 | 1,202,966 | -1.60(-1.89%) |
Jun 09, 2020 | 86.63 | 86.63 | 83.39 | 84.50 | 1,226,343 | -2.50(-2.87%) |
Jun 08, 2020 | 87.90 | 89.39 | 85.03 | 87.00 | 2,208,392 | -1.28(-1.45%) |
Jun 05, 2020 | 82.80 | 88.70 | 82.80 | 88.28 | 2,848,900 | +5.89(+7.15%) |
Jun 04, 2020 | 78.96 | 82.41 | 78.96 | 82.39 | 1,958,666 | +2.67(+3.35%) |
Jun 03, 2020 | 80.76 | 81.52 | 79.32 | 79.72 | 979,223 | -1.14(-1.41%) |
Jun 02, 2020 | 80.31 | 80.86 | 79.06 | 80.86 | 816,634 | +0.52(+0.65%) |
Jun 01, 2020 | 80.86 | 81.55 | 78.87 | 80.34 | 804,452 | -0.62(-0.77%) |
May 29, 2020 | 79.95 | 81.13 | 78.36 | 80.96 | 2,024,600 | +1.49(+1.87%) |
May 28, 2020 | 79.50 | 80.82 | 79.18 | 79.47 | 1,080,126 | +0.76(+0.97%) |
May 27, 2020 | 78.22 | 78.95 | 76.13 | 78.71 | 1,445,512 | +0.69(+0.88%) |
May 26, 2020 | 78.16 | 79.78 | 77.75 | 78.02 | 1,098,398 | +1.21(+1.58%) |
May 22, 2020 | 78.90 | 79.06 | 76.52 | 76.81 | 917,200 | -1.92(-2.44%) |
May 21, 2020 | 79.84 | 79.98 | 78.23 | 78.73 | 891,339 | -1.24(-1.55%) |
May 20, 2020 | 80.73 | 82.11 | 79.61 | 79.97 | 727,459 | -0.24(-0.30%) |
May 19, 2020 | 80.19 | 80.71 | 78.86 | 80.21 | 1,019,587 | -0.50(-0.62%) |
May 18, 2020 | 81.03 | 82.79 | 80.50 | 80.71 | 876,941 | +1.46(+1.84%) |
May 15, 2020 | 77.75 | 79.46 | 77.25 | 79.25 | 694,400 | +1.11(+1.42%) |
May 14, 2020 | 78.35 | 78.35 | 76.32 | 78.14 | 1,093,009 | -0.85(-1.08%) |
May 13, 2020 | 79.06 | 79.90 | 77.69 | 78.99 | 1,140,459 | +0.08(+0.10%) |
May 12, 2020 | 81.56 | 81.69 | 78.86 | 78.91 | 863,723 | -2.22(-2.74%) |
May 11, 2020 | 80.76 | 82.28 | 80.75 | 81.13 | 851,697 | +0.37(+0.46%) |
May 08, 2020 | 81.04 | 81.38 | 79.96 | 80.76 | 1,247,900 | +0.60(+0.75%) |
May 07, 2020 | 82.73 | 83.35 | 79.61 | 80.16 | 1,800,512 | -2.19(-2.66%) |
May 06, 2020 | 81.68 | 85.32 | 80.81 | 82.35 | 2,101,801 | +3.48(+4.41%) |
May 05, 2020 | 76.25 | 79.57 | 76.14 | 78.87 | 1,335,037 | +3.75(+4.99%) |
May 04, 2020 | 75.80 | 76.67 | 74.70 | 75.12 | 825,995 | -1.39(-1.82%) |
May 01, 2020 | 77.89 | 78.75 | 75.94 | 76.51 | 989,100 | -2.50(-3.16%) |
Apr 30, 2020 | 80.59 | 81.59 | 78.80 | 79.01 | 1,464,900 | -2.58(-3.16%) |
Apr 29, 2020 | 79.31 | 82.88 | 79.07 | 81.59 | 1,287,458 | +2.98(+3.79%) |
Apr 28, 2020 | 80.00 | 81.23 | 77.91 | 78.61 | 1,189,313 | -0.34(-0.43%) |
Apr 27, 2020 | 74.74 | 79.10 | 74.46 | 78.95 | 1,163,250 | +4.95(+6.69%) |
Apr 24, 2020 | 73.68 | 74.25 | 71.70 | 74.00 | 958,800 | +0.65(+0.89%) |
Apr 23, 2020 | 72.57 | 74.69 | 72.45 | 73.35 | 772,185 | +0.94(+1.30%) |
Apr 22, 2020 | 74.01 | 74.98 | 72.34 | 72.41 | 770,550 | -0.12(-0.17%) |
Apr 21, 2020 | 76.77 | 76.93 | 72.01 | 72.53 | 1,109,907 | -4.99(-6.44%) |
Apr 20, 2020 | 77.34 | 78.03 | 76.51 | 77.52 | 1,360,977 | -0.64(-0.82%) |
Apr 17, 2020 | 78.00 | 78.59 | 75.60 | 78.16 | 1,119,900 | +1.51(+1.97%) |
Apr 16, 2020 | 76.54 | 78.44 | 75.26 | 76.65 | 1,231,179 | +0.39(+0.51%) |
Apr 15, 2020 | 76.14 | 76.34 | 74.18 | 76.26 | 1,213,254 | -0.56(-0.73%) |
Apr 14, 2020 | 75.18 | 77.40 | 74.85 | 76.82 | 1,379,475 | +3.23(+4.39%) |
Apr 13, 2020 | 74.40 | 75.25 | 71.88 | 73.59 | 1,144,111 | -1.23(-1.64%) |
Apr 09, 2020 | 76.83 | 78.29 | 74.40 | 74.82 | 1,313,300 | -2.14(-2.78%) |
Apr 08, 2020 | 72.82 | 78.65 | 72.34 | 76.96 | 1,618,813 | +4.97(+6.90%) |
Apr 07, 2020 | 72.36 | 74.65 | 71.03 | 71.99 | 1,700,690 | +0.98(+1.38%) |
Apr 06, 2020 | 67.26 | 71.58 | 67.14 | 71.01 | 1,709,610 | +5.49(+8.38%) |
Apr 03, 2020 | 69.36 | 69.98 | 64.51 | 65.52 | 2,429,800 | -4.78(-6.80%) |
Apr 02, 2020 | 71.79 | 74.17 | 68.76 | 70.30 | 1,896,827 | -2.30(-3.17%) |