Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 72.85 | 73.23 | 71.33 | 72.75 | 4,419,516 | -0.47(-0.64%) |
Jun 29, 2020 | 70.84 | 73.22 | 69.44 | 73.22 | 3,274,524 | +2.73(+3.88%) |
Jun 26, 2020 | 71.50 | 71.61 | 69.16 | 70.48 | 10,085,660 | -1.34(-1.86%) |
Jun 25, 2020 | 71.80 | 72.04 | 70.13 | 71.82 | 4,038,298 | -0.67(-0.93%) |
Jun 24, 2020 | 74.28 | 74.28 | 70.91 | 72.49 | 3,813,096 | -2.47(-3.29%) |
Jun 23, 2020 | 76.01 | 76.22 | 74.44 | 74.96 | 3,993,875 | -0.40(-0.53%) |
Jun 22, 2020 | 75.23 | 76.07 | 74.12 | 75.35 | 1,968,249 | -0.09(-0.12%) |
Jun 19, 2020 | 78.47 | 78.50 | 74.67 | 75.44 | 4,291,820 | -1.97(-2.55%) |
Jun 18, 2020 | 75.02 | 78.39 | 74.71 | 77.41 | 3,935,081 | +1.72(+2.28%) |
Jun 17, 2020 | 77.12 | 77.72 | 75.13 | 75.69 | 3,490,720 | -1.81(-2.34%) |
Jun 16, 2020 | 80.52 | 80.96 | 75.99 | 77.50 | 3,133,791 | +0.76(+0.99%) |
Jun 15, 2020 | 73.83 | 77.68 | 73.15 | 76.74 | 3,437,005 | +0.03(+0.04%) |
Jun 12, 2020 | 80.16 | 80.23 | 75.43 | 76.71 | 4,779,065 | -0.14(-0.18%) |
Jun 11, 2020 | 77.26 | 79.84 | 76.00 | 76.85 | 5,316,820 | -5.19(-6.33%) |
Jun 10, 2020 | 84.57 | 85.10 | 81.56 | 82.04 | 3,980,335 | -3.27(-3.83%) |
Jun 09, 2020 | 86.96 | 86.99 | 84.44 | 85.31 | 3,116,755 | -3.54(-3.98%) |
Jun 08, 2020 | 89.00 | 89.91 | 87.70 | 88.84 | 4,598,158 | +2.48(+2.87%) |
Jun 05, 2020 | 89.56 | 92.83 | 85.82 | 86.37 | 6,750,461 | +0.85(+1.00%) |
Jun 04, 2020 | 85.37 | 86.61 | 83.56 | 85.52 | 3,535,657 | +0.23(+0.27%) |
Jun 03, 2020 | 83.68 | 86.59 | 82.99 | 85.29 | 3,659,129 | +2.49(+3.00%) |
Jun 02, 2020 | 82.21 | 82.85 | 80.47 | 82.80 | 3,168,860 | +1.67(+2.06%) |
Jun 01, 2020 | 78.89 | 81.94 | 78.60 | 81.13 | 2,396,835 | +2.58(+3.28%) |
May 29, 2020 | 78.78 | 79.48 | 77.63 | 78.55 | 3,961,571 | -1.30(-1.62%) |
May 28, 2020 | 83.18 | 83.73 | 79.67 | 79.85 | 3,401,058 | -2.51(-3.04%) |
May 27, 2020 | 83.34 | 83.71 | 79.99 | 82.36 | 5,216,652 | +1.45(+1.79%) |
May 26, 2020 | 84.32 | 84.76 | 80.65 | 80.91 | 3,917,192 | +3.27(+4.21%) |
May 22, 2020 | 77.26 | 78.03 | 75.96 | 77.64 | 2,849,972 | +0.72(+0.94%) |
May 21, 2020 | 76.41 | 78.11 | 75.11 | 76.92 | 4,839,490 | -0.06(-0.08%) |
May 20, 2020 | 76.13 | 77.57 | 75.22 | 76.98 | 3,556,034 | +2.41(+3.23%) |
May 19, 2020 | 72.34 | 76.35 | 71.15 | 74.57 | 3,992,821 | +2.20(+3.04%) |
May 18, 2020 | 71.48 | 73.96 | 71.39 | 72.37 | 6,486,361 | +4.49(+6.61%) |
May 15, 2020 | 66.64 | 68.17 | 65.88 | 67.89 | 2,353,337 | +0.37(+0.54%) |
May 14, 2020 | 62.76 | 67.56 | 61.87 | 67.52 | 6,092,885 | +3.29(+5.12%) |
May 13, 2020 | 66.36 | 66.56 | 63.45 | 64.23 | 4,991,983 | -2.13(-3.21%) |
May 12, 2020 | 68.28 | 68.68 | 65.93 | 66.36 | 3,204,327 | -1.29(-1.90%) |
May 11, 2020 | 70.43 | 70.58 | 67.61 | 67.65 | 5,585,298 | -3.85(-5.39%) |
May 08, 2020 | 72.09 | 73.32 | 71.04 | 71.50 | 8,571,322 | +0.29(+0.40%) |
May 07, 2020 | 71.28 | 72.76 | 70.61 | 71.21 | 4,784,156 | +1.10(+1.57%) |
May 06, 2020 | 71.80 | 72.16 | 69.95 | 70.12 | 3,874,537 | -0.94(-1.32%) |
May 05, 2020 | 72.07 | 72.98 | 70.73 | 71.06 | 3,096,397 | +0.33(+0.46%) |
May 04, 2020 | 69.33 | 71.89 | 68.42 | 70.73 | 4,336,339 | -0.61(-0.86%) |
May 01, 2020 | 72.41 | 73.05 | 70.74 | 71.34 | 3,728,953 | -3.65(-4.86%) |
Apr 30, 2020 | 77.05 | 77.64 | 74.07 | 74.99 | 4,424,660 | -3.54(-4.50%) |
Apr 29, 2020 | 76.29 | 80.96 | 76.29 | 78.52 | 6,232,124 | +3.50(+4.66%) |
Apr 28, 2020 | 76.27 | 77.06 | 73.67 | 75.03 | 3,032,022 | +0.55(+0.74%) |
Apr 27, 2020 | 72.45 | 75.27 | 72.06 | 74.47 | 2,582,782 | +3.78(+5.35%) |
Apr 24, 2020 | 71.77 | 71.91 | 69.38 | 70.69 | 1,972,809 | -0.56(-0.79%) |
Apr 23, 2020 | 70.91 | 73.09 | 70.03 | 71.25 | 2,267,734 | +1.14(+1.62%) |
Apr 22, 2020 | 71.82 | 72.90 | 68.93 | 70.12 | 2,734,962 | -0.55(-0.78%) |
Apr 21, 2020 | 69.66 | 71.79 | 69.43 | 70.67 | 3,169,274 | -0.92(-1.29%) |
Apr 20, 2020 | 72.80 | 74.82 | 70.77 | 71.59 | 4,861,381 | -3.31(-4.42%) |
Apr 17, 2020 | 73.96 | 75.13 | 72.04 | 74.90 | 5,000,476 | +5.42(+7.80%) |
Apr 16, 2020 | 69.14 | 70.03 | 67.12 | 69.48 | 4,812,758 | +0.28(+0.40%) |
Apr 15, 2020 | 65.41 | 70.60 | 64.98 | 69.20 | 5,858,595 | -0.14(-0.20%) |
Apr 14, 2020 | 67.60 | 70.62 | 67.60 | 69.34 | 4,619,229 | +3.34(+5.06%) |
Apr 13, 2020 | 67.88 | 68.24 | 63.71 | 66.00 | 4,059,401 | -1.79(-2.64%) |
Apr 09, 2020 | 69.55 | 72.51 | 67.46 | 67.80 | 7,609,956 | -1.62(-2.34%) |
Apr 08, 2020 | 66.67 | 69.52 | 65.70 | 69.42 | 8,591,368 | +4.22(+6.47%) |
Apr 07, 2020 | 69.51 | 72.78 | 64.69 | 65.20 | 7,978,213 | +2.01(+3.18%) |
Apr 06, 2020 | 60.29 | 63.72 | 59.54 | 63.19 | 9,214,560 | +7.79(+14.05%) |
Apr 03, 2020 | 57.45 | 58.91 | 53.19 | 55.41 | 7,302,525 | -1.90(-3.32%) |
Apr 02, 2020 | 61.74 | 65.36 | 56.46 | 57.31 | 8,005,816 | -5.13(-8.22%) |