Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 73.86 | 74.85 | 73.52 | 74.59 | 1,756,950 | +0.01(+0.01%) |
Jun 29, 2020 | 75.17 | 75.17 | 74.30 | 74.58 | 1,400,546 | +0.20(+0.26%) |
Jun 26, 2020 | 75.64 | 75.81 | 74.17 | 74.38 | 2,197,867 | -2.13(-2.79%) |
Jun 25, 2020 | 75.89 | 76.55 | 75.41 | 76.52 | 1,564,142 | +0.68(+0.90%) |
Jun 24, 2020 | 76.82 | 77.32 | 75.52 | 75.83 | 1,489,017 | -1.42(-1.84%) |
Jun 23, 2020 | 77.59 | 78.08 | 77.25 | 77.25 | 1,341,063 | -0.14(-0.18%) |
Jun 22, 2020 | 77.43 | 77.46 | 76.69 | 77.39 | 2,593,602 | -0.41(-0.53%) |
Jun 19, 2020 | 77.60 | 78.09 | 77.37 | 77.80 | 2,792,505 | +1.23(+1.61%) |
Jun 18, 2020 | 76.76 | 77.21 | 76.29 | 76.57 | 2,608,207 | +0.15(+0.19%) |
Jun 17, 2020 | 76.17 | 76.58 | 75.98 | 76.42 | 4,862,111 | +2.33(+3.15%) |
Jun 16, 2020 | 74.53 | 74.68 | 73.86 | 74.09 | 2,925,583 | +1.37(+1.88%) |
Jun 15, 2020 | 72.93 | 73.24 | 72.39 | 72.72 | 2,124,026 | +0.69(+0.96%) |
Jun 12, 2020 | 72.71 | 72.87 | 71.22 | 72.03 | 2,169,528 | -0.04(-0.06%) |
Jun 11, 2020 | 74.77 | 74.89 | 71.98 | 72.07 | 2,059,072 | -3.07(-4.09%) |
Jun 10, 2020 | 75.37 | 75.76 | 75.04 | 75.15 | 1,909,654 | -0.37(-0.49%) |
Jun 09, 2020 | 75.17 | 76.29 | 74.95 | 75.52 | 2,467,137 | +2.36(+3.22%) |
Jun 08, 2020 | 73.18 | 73.62 | 72.74 | 73.16 | 2,290,803 | -0.19(-0.26%) |
Jun 05, 2020 | 73.16 | 73.83 | 73.01 | 73.35 | 1,795,391 | +0.66(+0.90%) |
Jun 04, 2020 | 73.01 | 73.73 | 72.54 | 72.69 | 2,109,163 | -0.50(-0.68%) |
Jun 03, 2020 | 73.06 | 73.43 | 72.95 | 73.18 | 1,963,437 | -0.65(-0.88%) |
Jun 02, 2020 | 73.30 | 73.83 | 73.09 | 73.83 | 1,949,547 | -0.19(-0.25%) |
Jun 01, 2020 | 74.40 | 74.63 | 73.52 | 74.02 | 1,276,076 | -0.64(-0.86%) |
May 29, 2020 | 74.58 | 74.80 | 73.28 | 74.66 | 3,004,692 | +0.98(+1.33%) |
May 28, 2020 | 72.65 | 74.53 | 72.60 | 73.68 | 3,286,231 | +1.56(+2.17%) |
May 27, 2020 | 71.94 | 72.17 | 71.09 | 72.12 | 2,152,570 | -0.51(-0.71%) |
May 26, 2020 | 72.70 | 73.05 | 72.45 | 72.63 | 2,163,891 | +0.12(+0.16%) |
May 22, 2020 | 71.60 | 72.53 | 71.31 | 72.51 | 1,588,708 | -0.07(-0.09%) |
May 21, 2020 | 73.61 | 73.63 | 72.22 | 72.58 | 1,986,084 | -0.82(-1.12%) |
May 20, 2020 | 73.22 | 73.55 | 72.90 | 73.40 | 3,410,796 | +0.61(+0.84%) |
May 19, 2020 | 72.58 | 73.14 | 72.37 | 72.78 | 2,129,089 | +0.32(+0.45%) |
May 18, 2020 | 72.40 | 72.95 | 72.26 | 72.46 | 1,754,112 | +0.71(+0.99%) |
May 15, 2020 | 71.94 | 72.20 | 71.02 | 71.75 | 1,750,190 | -0.01(-0.01%) |
May 14, 2020 | 70.76 | 71.94 | 70.62 | 71.76 | 2,632,460 | -1.00(-1.37%) |
May 13, 2020 | 73.00 | 73.57 | 72.43 | 72.76 | 2,114,359 | +0.04(+0.06%) |
May 12, 2020 | 73.82 | 73.95 | 72.64 | 72.72 | 1,684,619 | -1.23(-1.66%) |
May 11, 2020 | 72.47 | 74.22 | 72.40 | 73.94 | 1,920,756 | +1.42(+1.95%) |
May 08, 2020 | 72.71 | 72.84 | 72.32 | 72.53 | 1,821,270 | +0.22(+0.31%) |
May 07, 2020 | 72.83 | 72.98 | 71.68 | 72.31 | 1,513,352 | -0.58(-0.80%) |
May 06, 2020 | 72.91 | 73.54 | 72.60 | 72.89 | 1,122,114 | +0.51(+0.71%) |
May 05, 2020 | 72.26 | 72.87 | 72.19 | 72.37 | 1,889,488 | +0.64(+0.89%) |
May 04, 2020 | 71.80 | 71.90 | 71.19 | 71.73 | 1,872,179 | +0.50(+0.71%) |
May 01, 2020 | 71.73 | 71.99 | 70.85 | 71.23 | 1,641,637 | -1.13(-1.56%) |
Apr 30, 2020 | 73.38 | 73.39 | 72.24 | 72.36 | 2,555,958 | -0.84(-1.14%) |
Apr 29, 2020 | 74.59 | 74.80 | 73.15 | 73.19 | 3,458,970 | -1.99(-2.65%) |
Apr 28, 2020 | 77.27 | 77.35 | 74.76 | 75.18 | 4,054,816 | -1.32(-1.73%) |
Apr 27, 2020 | 76.84 | 77.28 | 76.41 | 76.51 | 2,367,398 | +0.46(+0.61%) |
Apr 24, 2020 | 75.33 | 76.32 | 74.94 | 76.05 | 2,079,009 | +0.81(+1.08%) |
Apr 23, 2020 | 75.38 | 77.20 | 74.95 | 75.23 | 2,981,469 | -0.17(-0.23%) |
Apr 22, 2020 | 76.25 | 76.28 | 75.34 | 75.41 | 2,593,783 | +0.03(+0.03%) |
Apr 21, 2020 | 75.80 | 76.09 | 75.13 | 75.38 | 3,841,338 | -1.29(-1.68%) |
Apr 20, 2020 | 76.63 | 78.02 | 76.46 | 76.67 | 3,627,031 | +0.42(+0.55%) |
Apr 17, 2020 | 75.84 | 76.37 | 75.26 | 76.25 | 2,598,586 | +1.49(+2.00%) |
Apr 16, 2020 | 74.76 | 74.94 | 73.99 | 74.76 | 1,923,117 | +1.65(+2.25%) |
Apr 15, 2020 | 72.35 | 73.70 | 71.92 | 73.11 | 2,042,647 | -0.52(-0.71%) |
Apr 14, 2020 | 73.88 | 74.10 | 73.22 | 73.63 | 4,805,821 | +1.72(+2.40%) |
Apr 13, 2020 | 72.59 | 72.87 | 71.66 | 71.90 | 1,701,965 | -0.56(-0.77%) |
Apr 09, 2020 | 72.59 | 73.09 | 72.17 | 72.46 | 2,629,267 | -0.66(-0.90%) |
Apr 08, 2020 | 72.34 | 73.65 | 71.76 | 73.12 | 1,785,429 | +1.39(+1.94%) |
Apr 07, 2020 | 73.88 | 73.93 | 71.55 | 71.72 | 2,447,794 | -1.49(-2.03%) |
Apr 06, 2020 | 72.67 | 73.59 | 72.41 | 73.21 | 2,363,459 | +1.78(+2.50%) |
Apr 03, 2020 | 71.48 | 71.96 | 70.68 | 71.43 | 1,871,975 | +0.03(+0.05%) |
Apr 02, 2020 | 70.01 | 71.41 | 69.59 | 71.39 | 2,204,977 | +2.28(+3.30%) |