Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 88.13 | 99.33 | 87.00 | 98.92 | 3,247,022 | +11.11(+12.65%) |
Jun 29, 2020 | 86.81 | 88.15 | 84.71 | 87.81 | 1,095,760 | +1.47(+1.70%) |
Jun 26, 2020 | 85.43 | 88.49 | 84.51 | 86.34 | 7,477,700 | +1.40(+1.65%) |
Jun 25, 2020 | 85.40 | 85.80 | 82.80 | 84.94 | 1,031,293 | -0.55(-0.64%) |
Jun 24, 2020 | 88.88 | 90.08 | 84.58 | 85.49 | 1,079,802 | -4.28(-4.77%) |
Jun 23, 2020 | 92.00 | 92.25 | 89.24 | 89.77 | 952,511 | -1.29(-1.42%) |
Jun 22, 2020 | 90.98 | 91.96 | 88.57 | 91.06 | 885,720 | +0.53(+0.59%) |
Jun 19, 2020 | 88.50 | 92.37 | 87.51 | 90.53 | 1,485,300 | +2.74(+3.12%) |
Jun 18, 2020 | 87.80 | 92.95 | 86.46 | 87.79 | 1,591,926 | +1.08(+1.25%) |
Jun 17, 2020 | 81.34 | 89.53 | 80.51 | 86.71 | 3,140,070 | +5.32(+6.54%) |
Jun 16, 2020 | 84.00 | 84.00 | 79.89 | 81.39 | 1,058,809 | -0.87(-1.06%) |
Jun 15, 2020 | 79.72 | 82.36 | 78.08 | 82.26 | 1,374,750 | +1.30(+1.61%) |
Jun 12, 2020 | 81.83 | 82.75 | 78.21 | 80.96 | 961,900 | +1.48(+1.86%) |
Jun 11, 2020 | 79.41 | 80.17 | 77.23 | 79.48 | 1,050,180 | -1.17(-1.45%) |
Jun 10, 2020 | 82.31 | 82.49 | 78.99 | 80.65 | 909,663 | -0.74(-0.91%) |
Jun 09, 2020 | 81.72 | 83.63 | 81.20 | 81.39 | 800,931 | -0.59(-0.72%) |
Jun 08, 2020 | 80.00 | 82.10 | 78.50 | 81.98 | 780,176 | +2.62(+3.30%) |
Jun 05, 2020 | 76.87 | 80.67 | 75.26 | 79.36 | 1,542,100 | +2.02(+2.61%) |
Jun 04, 2020 | 81.87 | 81.87 | 76.85 | 77.34 | 1,102,556 | -4.50(-5.50%) |
Jun 03, 2020 | 82.57 | 82.57 | 80.53 | 81.84 | 652,891 | -0.51(-0.62%) |
Jun 02, 2020 | 85.32 | 85.32 | 80.95 | 82.35 | 817,111 | -2.34(-2.76%) |
Jun 01, 2020 | 83.30 | 86.26 | 82.22 | 84.69 | 787,289 | +1.54(+1.85%) |
May 29, 2020 | 83.53 | 84.90 | 81.71 | 83.15 | 770,200 | -0.07(-0.08%) |
May 28, 2020 | 83.40 | 86.75 | 82.85 | 83.22 | 834,839 | +0.88(+1.07%) |
May 27, 2020 | 84.50 | 84.50 | 77.75 | 82.34 | 1,424,792 | -2.24(-2.65%) |
May 26, 2020 | 89.49 | 89.54 | 84.20 | 84.58 | 660,671 | -3.16(-3.60%) |
May 22, 2020 | 87.62 | 87.95 | 85.62 | 87.74 | 600,000 | +0.11(+0.13%) |
May 21, 2020 | 85.17 | 88.91 | 84.69 | 87.63 | 1,078,538 | +2.46(+2.89%) |
May 20, 2020 | 82.76 | 86.21 | 82.23 | 85.17 | 1,137,573 | +4.17(+5.15%) |
May 19, 2020 | 84.11 | 86.06 | 80.85 | 81.00 | 1,004,135 | -3.33(-3.95%) |
May 18, 2020 | 90.00 | 92.37 | 84.12 | 84.33 | 1,303,128 | -3.87(-4.39%) |
May 15, 2020 | 84.78 | 88.32 | 84.39 | 88.20 | 765,300 | +3.45(+4.07%) |
May 14, 2020 | 82.46 | 85.01 | 81.03 | 84.75 | 1,114,471 | +1.02(+1.22%) |
May 13, 2020 | 86.10 | 87.77 | 82.20 | 83.73 | 1,667,263 | -2.86(-3.30%) |
May 12, 2020 | 90.00 | 91.44 | 86.58 | 86.59 | 1,515,113 | -4.40(-4.84%) |
May 11, 2020 | 85.22 | 91.85 | 83.83 | 90.99 | 1,499,653 | +3.21(+3.66%) |
May 08, 2020 | 90.46 | 90.49 | 87.03 | 87.78 | 1,036,700 | -1.83(-2.04%) |
May 07, 2020 | 88.00 | 90.28 | 86.91 | 89.61 | 1,224,651 | +2.57(+2.95%) |
May 06, 2020 | 85.63 | 88.01 | 85.41 | 87.04 | 1,334,624 | +2.25(+2.65%) |
May 05, 2020 | 82.38 | 86.70 | 80.57 | 84.79 | 1,508,313 | +2.66(+3.24%) |
May 04, 2020 | 78.16 | 82.78 | 77.50 | 82.13 | 1,507,718 | +1.91(+2.38%) |
May 01, 2020 | 78.35 | 80.25 | 75.15 | 80.22 | 2,709,900 | +0.44(+0.55%) |
Apr 30, 2020 | 74.62 | 80.38 | 73.57 | 79.78 | 2,358,399 | +5.21(+6.99%) |
Apr 29, 2020 | 72.99 | 75.54 | 72.27 | 74.57 | 1,437,536 | +4.38(+6.24%) |
Apr 28, 2020 | 76.26 | 76.26 | 69.69 | 70.19 | 1,102,830 | -5.10(-6.77%) |
Apr 27, 2020 | 74.45 | 76.09 | 73.76 | 75.29 | 854,496 | +0.99(+1.33%) |
Apr 24, 2020 | 74.12 | 75.29 | 72.25 | 74.30 | 991,300 | -1.10(-1.46%) |
Apr 23, 2020 | 71.62 | 76.00 | 71.39 | 75.40 | 1,151,350 | +4.25(+5.97%) |
Apr 22, 2020 | 71.05 | 72.14 | 69.39 | 71.15 | 633,837 | +1.21(+1.73%) |
Apr 21, 2020 | 71.47 | 71.87 | 68.00 | 69.94 | 792,056 | -2.84(-3.90%) |
Apr 20, 2020 | 72.24 | 74.76 | 70.85 | 72.78 | 664,952 | -0.16(-0.22%) |
Apr 17, 2020 | 73.64 | 74.17 | 70.75 | 72.94 | 1,055,000 | +1.07(+1.49%) |
Apr 16, 2020 | 68.26 | 72.38 | 67.38 | 71.87 | 1,391,856 | +4.49(+6.66%) |
Apr 15, 2020 | 65.00 | 68.41 | 64.59 | 67.38 | 692,488 | +0.40(+0.60%) |
Apr 14, 2020 | 67.96 | 69.90 | 66.81 | 66.98 | 996,400 | +0.54(+0.81%) |
Apr 13, 2020 | 66.91 | 67.95 | 64.52 | 66.44 | 625,939 | -1.42(-2.09%) |
Apr 09, 2020 | 67.45 | 69.99 | 65.14 | 67.86 | 965,900 | +1.68(+2.54%) |
Apr 08, 2020 | 64.08 | 67.24 | 63.20 | 66.18 | 807,346 | +3.09(+4.90%) |
Apr 07, 2020 | 69.00 | 69.95 | 63.05 | 63.09 | 1,052,405 | -4.14(-6.16%) |
Apr 06, 2020 | 64.49 | 67.90 | 64.06 | 67.23 | 975,015 | +5.88(+9.58%) |
Apr 03, 2020 | 63.80 | 64.21 | 59.47 | 61.35 | 829,600 | -2.92(-4.54%) |
Apr 02, 2020 | 60.18 | 64.76 | 59.45 | 64.27 | 794,588 | +4.22(+7.03%) |