Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 76.75 | 78.19 | 76.23 | 78.17 | 99,036 | +1.76(+2.30%) |
Jun 29, 2020 | 76.00 | 76.77 | 75.87 | 76.41 | 73,358 | +0.61(+0.80%) |
Jun 26, 2020 | 75.66 | 76.36 | 74.80 | 75.80 | 150,400 | +0.07(+0.09%) |
Jun 25, 2020 | 75.78 | 75.87 | 74.75 | 75.73 | 57,371 | -0.03(-0.04%) |
Jun 24, 2020 | 75.83 | 76.85 | 75.60 | 75.76 | 668,380 | -2.88(-3.66%) |
Jun 23, 2020 | 77.77 | 78.78 | 77.54 | 78.64 | 151,401 | +1.01(+1.30%) |
Jun 22, 2020 | 77.54 | 78.55 | 77.25 | 77.63 | 76,602 | +0.54(+0.70%) |
Jun 19, 2020 | 77.25 | 78.39 | 76.36 | 77.09 | 76,100 | +0.63(+0.82%) |
Jun 18, 2020 | 76.26 | 76.62 | 75.23 | 76.46 | 144,323 | -1.02(-1.32%) |
Jun 17, 2020 | 77.69 | 78.00 | 77.18 | 77.48 | 44,458 | -0.40(-0.51%) |
Jun 16, 2020 | 77.79 | 78.60 | 76.87 | 77.88 | 188,752 | +1.21(+1.58%) |
Jun 15, 2020 | 75.09 | 76.98 | 74.22 | 76.67 | 80,477 | +0.15(+0.19%) |
Jun 12, 2020 | 77.53 | 77.81 | 75.51 | 76.52 | 68,300 | +0.70(+0.92%) |
Jun 11, 2020 | 77.81 | 78.62 | 75.32 | 75.82 | 150,070 | -3.39(-4.28%) |
Jun 10, 2020 | 78.30 | 79.40 | 77.12 | 79.21 | 99,406 | +0.78(+0.99%) |
Jun 09, 2020 | 78.15 | 79.26 | 78.05 | 78.43 | 79,286 | -0.55(-0.70%) |
Jun 08, 2020 | 78.54 | 79.10 | 77.48 | 78.98 | 68,071 | +1.62(+2.09%) |
Jun 05, 2020 | 77.17 | 77.58 | 75.56 | 77.36 | 279,000 | -1.77(-2.24%) |
Jun 04, 2020 | 78.55 | 79.65 | 77.54 | 79.13 | 122,469 | +0.67(+0.85%) |
Jun 03, 2020 | 78.35 | 79.33 | 78.00 | 78.46 | 168,880 | -1.29(-1.62%) |
Jun 02, 2020 | 79.73 | 79.76 | 78.05 | 79.75 | 197,064 | -1.37(-1.69%) |
Jun 01, 2020 | 78.38 | 81.16 | 78.20 | 81.12 | 233,698 | +2.06(+2.61%) |
May 29, 2020 | 78.66 | 79.17 | 77.99 | 79.06 | 174,700 | +0.43(+0.55%) |
May 28, 2020 | 79.09 | 79.30 | 77.20 | 78.63 | 149,777 | -0.26(-0.33%) |
May 27, 2020 | 77.62 | 78.99 | 77.06 | 78.89 | 71,973 | +0.48(+0.61%) |
May 26, 2020 | 78.15 | 78.73 | 77.46 | 78.41 | 97,605 | +0.14(+0.18%) |
May 22, 2020 | 79.28 | 79.70 | 78.27 | 78.27 | 87,900 | -0.57(-0.72%) |
May 21, 2020 | 80.01 | 80.24 | 77.02 | 78.84 | 204,109 | -2.30(-2.83%) |
May 20, 2020 | 80.00 | 81.61 | 78.85 | 81.14 | 442,404 | +2.03(+2.56%) |
May 19, 2020 | 78.57 | 79.84 | 78.40 | 79.11 | 259,168 | +1.52(+1.95%) |
May 18, 2020 | 77.36 | 78.42 | 76.48 | 77.60 | 321,614 | +2.25(+2.99%) |
May 15, 2020 | 72.80 | 75.50 | 72.80 | 75.35 | 207,700 | +2.64(+3.63%) |
May 14, 2020 | 71.72 | 72.91 | 71.45 | 72.71 | 57,995 | +1.03(+1.44%) |
May 13, 2020 | 72.03 | 72.03 | 71.27 | 71.68 | 53,655 | -0.12(-0.17%) |
May 12, 2020 | 71.92 | 72.51 | 71.38 | 71.80 | 80,381 | -0.45(-0.62%) |
May 11, 2020 | 71.50 | 72.25 | 71.50 | 72.25 | 35,387 | -0.23(-0.32%) |
May 08, 2020 | 72.34 | 73.08 | 72.21 | 72.48 | 102,200 | +0.33(+0.46%) |
May 07, 2020 | 71.13 | 72.68 | 71.13 | 72.15 | 82,275 | +1.44(+2.04%) |
May 06, 2020 | 71.09 | 71.76 | 70.17 | 70.71 | 145,341 | -1.85(-2.55%) |
May 05, 2020 | 72.49 | 72.98 | 72.20 | 72.56 | 64,832 | -0.08(-0.11%) |
May 04, 2020 | 72.10 | 72.81 | 71.80 | 72.64 | 81,297 | +0.48(+0.67%) |
May 01, 2020 | 72.51 | 72.67 | 71.34 | 72.16 | 95,400 | -1.86(-2.51%) |
Apr 30, 2020 | 73.38 | 74.61 | 73.10 | 74.02 | 109,599 | +0.15(+0.20%) |
Apr 29, 2020 | 74.10 | 75.00 | 72.88 | 73.87 | 108,092 | +0.07(+0.09%) |
Apr 28, 2020 | 72.36 | 73.80 | 71.69 | 73.80 | 121,073 | +1.72(+2.39%) |
Apr 27, 2020 | 71.94 | 72.18 | 71.01 | 72.08 | 62,618 | -0.21(-0.29%) |
Apr 24, 2020 | 72.65 | 72.65 | 70.74 | 72.29 | 87,600 | -0.95(-1.30%) |
Apr 23, 2020 | 72.45 | 74.30 | 71.68 | 73.24 | 188,594 | +1.59(+2.22%) |
Apr 22, 2020 | 70.92 | 71.66 | 70.38 | 71.65 | 103,610 | +1.60(+2.28%) |
Apr 21, 2020 | 68.69 | 70.57 | 68.01 | 70.05 | 152,733 | -2.61(-3.59%) |
Apr 20, 2020 | 73.46 | 73.86 | 72.66 | 72.66 | 84,772 | -0.34(-0.47%) |
Apr 17, 2020 | 73.75 | 73.75 | 72.45 | 73.00 | 72,000 | -0.80(-1.08%) |
Apr 16, 2020 | 74.17 | 74.73 | 72.53 | 73.80 | 118,588 | +0.50(+0.68%) |
Apr 15, 2020 | 73.67 | 73.83 | 72.61 | 73.30 | 97,031 | -0.65(-0.88%) |
Apr 14, 2020 | 72.50 | 74.80 | 72.41 | 73.95 | 269,876 | +3.15(+4.45%) |
Apr 13, 2020 | 69.82 | 70.90 | 69.63 | 70.80 | 129,894 | +0.51(+0.73%) |
Apr 09, 2020 | 69.48 | 71.18 | 69.26 | 70.29 | 215,000 | +1.29(+1.87%) |
Apr 08, 2020 | 69.85 | 70.04 | 68.05 | 69.00 | 96,907 | -0.88(-1.26%) |
Apr 07, 2020 | 69.73 | 70.59 | 69.29 | 69.88 | 110,618 | +0.20(+0.29%) |
Apr 06, 2020 | 68.36 | 69.83 | 68.29 | 69.68 | 93,242 | +1.67(+2.46%) |
Apr 03, 2020 | 67.68 | 68.20 | 67.08 | 68.01 | 83,300 | -0.60(-0.87%) |
Apr 02, 2020 | 67.89 | 68.82 | 67.08 | 68.61 | 90,515 | +1.24(+1.84%) |