Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 83.15 | 83.15 | 80.85 | 82.20 | 3,119,780 | +4.61(+5.94%) |
Jun 29, 2020 | 78.01 | 82.82 | 75.75 | 77.59 | 4,752,414 | +0.00(+0.00%) |
Jun 26, 2020 | 82.99 | 83.95 | 77.33 | 77.59 | 8,055,800 | -5.13(-6.20%) |
Jun 25, 2020 | 80.79 | 82.90 | 79.54 | 82.72 | 3,954,877 | +1.48(+1.82%) |
Jun 24, 2020 | 86.27 | 86.28 | 78.83 | 81.24 | 6,729,137 | -5.36(-6.19%) |
Jun 23, 2020 | 84.87 | 87.03 | 83.70 | 86.60 | 3,108,565 | +3.48(+4.19%) |
Jun 22, 2020 | 82.68 | 83.27 | 80.33 | 83.12 | 2,797,132 | +1.06(+1.29%) |
Jun 19, 2020 | 85.69 | 86.27 | 81.80 | 82.06 | 4,972,200 | -2.34(-2.77%) |
Jun 18, 2020 | 83.62 | 86.70 | 83.13 | 84.40 | 2,357,709 | -0.27(-0.32%) |
Jun 17, 2020 | 86.03 | 86.08 | 83.56 | 84.67 | 3,161,408 | -0.63(-0.74%) |
Jun 16, 2020 | 88.23 | 89.18 | 83.01 | 85.30 | 3,607,845 | +1.03(+1.22%) |
Jun 15, 2020 | 79.34 | 84.91 | 78.16 | 84.27 | 3,427,819 | +1.75(+2.12%) |
Jun 12, 2020 | 82.51 | 84.23 | 79.33 | 82.52 | 3,884,200 | +4.79(+6.16%) |
Jun 11, 2020 | 81.00 | 83.73 | 77.30 | 77.73 | 6,088,044 | -9.64(-11.03%) |
Jun 10, 2020 | 89.36 | 89.75 | 83.83 | 87.37 | 5,755,903 | -1.33(-1.50%) |
Jun 09, 2020 | 91.12 | 91.85 | 88.51 | 88.70 | 4,548,284 | -5.29(-5.63%) |
Jun 08, 2020 | 95.30 | 97.59 | 92.64 | 93.99 | 4,694,337 | +0.93(+1.00%) |
Jun 05, 2020 | 94.54 | 95.26 | 91.12 | 93.06 | 6,752,400 | +3.18(+3.54%) |
Jun 04, 2020 | 89.77 | 91.41 | 87.58 | 89.88 | 3,662,211 | +0.74(+0.83%) |
Jun 03, 2020 | 86.18 | 89.77 | 86.16 | 89.14 | 6,048,957 | +4.92(+5.84%) |
Jun 02, 2020 | 83.25 | 84.63 | 82.08 | 84.22 | 3,968,002 | +1.42(+1.71%) |
Jun 01, 2020 | 79.50 | 83.17 | 78.84 | 82.80 | 3,798,237 | +3.32(+4.18%) |
May 29, 2020 | 78.66 | 80.14 | 76.03 | 79.48 | 6,801,700 | +0.70(+0.89%) |
May 28, 2020 | 81.81 | 81.98 | 78.01 | 78.78 | 6,356,874 | -2.83(-3.47%) |
May 27, 2020 | 86.18 | 86.88 | 80.49 | 81.61 | 7,129,416 | -1.21(-1.46%) |
May 26, 2020 | 83.35 | 86.35 | 82.13 | 82.82 | 6,861,256 | +4.87(+6.25%) |
May 22, 2020 | 76.96 | 78.74 | 74.81 | 77.95 | 3,481,800 | +0.94(+1.22%) |
May 21, 2020 | 82.59 | 83.11 | 75.14 | 77.01 | 11,951,010 | -2.57(-3.23%) |
May 20, 2020 | 78.51 | 79.89 | 76.65 | 79.58 | 5,865,045 | +3.23(+4.23%) |
May 19, 2020 | 77.36 | 79.45 | 76.34 | 76.35 | 4,968,381 | -2.84(-3.59%) |
May 18, 2020 | 70.74 | 80.46 | 70.74 | 79.19 | 12,333,623 | +12.43(+18.62%) |
May 15, 2020 | 63.72 | 67.16 | 62.86 | 66.76 | 2,887,200 | +2.39(+3.71%) |
May 14, 2020 | 60.55 | 64.52 | 58.39 | 64.37 | 3,615,684 | +2.36(+3.81%) |
May 13, 2020 | 64.64 | 64.75 | 60.60 | 62.01 | 4,480,480 | -2.98(-4.59%) |
May 12, 2020 | 67.83 | 68.42 | 64.99 | 64.99 | 3,290,079 | -2.63(-3.89%) |
May 11, 2020 | 68.53 | 69.38 | 67.44 | 67.62 | 1,977,607 | -1.65(-2.38%) |
May 08, 2020 | 66.57 | 69.49 | 66.05 | 69.27 | 2,760,600 | +2.81(+4.23%) |
May 07, 2020 | 65.10 | 67.30 | 65.10 | 66.46 | 2,543,345 | +2.08(+3.23%) |
May 06, 2020 | 64.79 | 65.98 | 63.15 | 64.38 | 2,495,707 | +0.30(+0.47%) |
May 05, 2020 | 68.41 | 68.41 | 63.80 | 64.08 | 5,488,532 | -2.94(-4.39%) |
May 04, 2020 | 65.00 | 67.44 | 62.60 | 67.02 | 3,071,325 | -0.27(-0.40%) |
May 01, 2020 | 68.14 | 69.91 | 66.37 | 67.29 | 3,483,500 | -3.69(-5.20%) |
Apr 30, 2020 | 73.74 | 73.98 | 68.92 | 70.98 | 4,567,130 | -3.85(-5.14%) |
Apr 29, 2020 | 75.70 | 76.54 | 74.66 | 74.83 | 4,845,216 | +2.99(+4.16%) |
Apr 28, 2020 | 70.89 | 73.25 | 70.10 | 71.84 | 3,836,945 | +2.69(+3.89%) |
Apr 27, 2020 | 67.36 | 69.68 | 66.75 | 69.15 | 4,026,572 | +2.58(+3.88%) |
Apr 24, 2020 | 65.27 | 67.24 | 63.30 | 66.57 | 4,399,500 | +3.20(+5.05%) |
Apr 23, 2020 | 61.84 | 67.36 | 61.84 | 63.37 | 8,137,062 | +1.95(+3.17%) |
Apr 22, 2020 | 62.50 | 64.12 | 60.76 | 61.42 | 5,622,573 | +4.17(+7.28%) |
Apr 21, 2020 | 58.09 | 58.59 | 55.23 | 57.25 | 3,906,927 | -2.70(-4.50%) |
Apr 20, 2020 | 61.68 | 63.28 | 59.87 | 59.95 | 4,036,462 | -3.27(-5.17%) |
Apr 17, 2020 | 62.05 | 63.77 | 61.02 | 63.22 | 4,584,100 | +5.00(+8.59%) |
Apr 16, 2020 | 59.61 | 59.94 | 55.83 | 58.22 | 5,380,869 | -2.34(-3.86%) |
Apr 15, 2020 | 58.65 | 61.18 | 57.29 | 60.56 | 3,813,426 | -1.02(-1.66%) |
Apr 14, 2020 | 61.37 | 62.38 | 59.44 | 61.58 | 4,058,415 | +2.79(+4.75%) |
Apr 13, 2020 | 62.39 | 63.00 | 58.07 | 58.79 | 3,206,737 | -3.63(-5.82%) |
Apr 09, 2020 | 64.04 | 66.06 | 61.27 | 62.42 | 5,275,600 | +1.87(+3.09%) |
Apr 08, 2020 | 58.75 | 61.99 | 57.99 | 60.55 | 5,534,366 | +4.04(+7.15%) |
Apr 07, 2020 | 59.88 | 61.48 | 54.42 | 56.51 | 6,203,823 | +3.68(+6.97%) |
Apr 06, 2020 | 52.39 | 53.89 | 51.15 | 52.83 | 5,498,410 | +4.12(+8.46%) |
Apr 03, 2020 | 48.04 | 48.81 | 46.15 | 48.71 | 3,753,300 | +0.85(+1.78%) |
Apr 02, 2020 | 51.00 | 54.49 | 46.80 | 47.86 | 4,984,391 | -4.14(-7.96%) |