Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 76.29 | 78.08 | 76.18 | 77.64 | 1,328,989 | +1.29(+1.69%) |
Jun 29, 2020 | 76.63 | 76.63 | 75.68 | 76.35 | 1,176,344 | +0.54(+0.71%) |
Jun 26, 2020 | 75.26 | 76.04 | 75.14 | 75.81 | 2,367,266 | +0.36(+0.47%) |
Jun 25, 2020 | 74.42 | 75.57 | 73.64 | 75.45 | 1,143,170 | +0.72(+0.96%) |
Jun 24, 2020 | 76.18 | 76.23 | 74.21 | 74.74 | 1,791,403 | -1.84(-2.40%) |
Jun 23, 2020 | 77.34 | 77.81 | 76.38 | 76.57 | 1,056,026 | +0.09(+0.12%) |
Jun 22, 2020 | 75.16 | 76.57 | 74.65 | 76.48 | 1,188,218 | +1.21(+1.61%) |
Jun 19, 2020 | 78.72 | 78.87 | 75.05 | 75.26 | 3,736,772 | -2.43(-3.13%) |
Jun 18, 2020 | 77.42 | 77.76 | 76.85 | 77.69 | 934,827 | -0.09(-0.12%) |
Jun 17, 2020 | 78.19 | 78.84 | 77.35 | 77.79 | 1,159,076 | -0.14(-0.18%) |
Jun 16, 2020 | 78.74 | 79.24 | 77.28 | 77.93 | 1,362,082 | +1.05(+1.36%) |
Jun 15, 2020 | 75.32 | 77.56 | 74.62 | 76.88 | 1,485,453 | -0.07(-0.09%) |
Jun 12, 2020 | 78.23 | 78.95 | 75.57 | 76.95 | 1,377,152 | +0.07(+0.09%) |
Jun 11, 2020 | 79.97 | 80.02 | 76.77 | 76.88 | 1,273,814 | -4.70(-5.76%) |
Jun 10, 2020 | 82.99 | 82.99 | 80.85 | 81.58 | 1,319,432 | -1.10(-1.33%) |
Jun 09, 2020 | 83.57 | 83.98 | 82.11 | 82.68 | 1,012,192 | -1.87(-2.22%) |
Jun 08, 2020 | 84.30 | 84.92 | 83.91 | 84.56 | 1,304,660 | -0.09(-0.11%) |
Jun 05, 2020 | 83.32 | 84.89 | 82.69 | 84.65 | 1,704,606 | +2.89(+3.54%) |
Jun 04, 2020 | 81.69 | 82.09 | 80.71 | 81.76 | 1,171,773 | -0.40(-0.49%) |
Jun 03, 2020 | 82.33 | 82.77 | 81.91 | 82.17 | 1,157,274 | +0.60(+0.74%) |
Jun 02, 2020 | 80.15 | 82.21 | 79.57 | 81.56 | 1,540,810 | +1.49(+1.86%) |
Jun 01, 2020 | 80.47 | 80.58 | 79.78 | 80.08 | 814,999 | -0.39(-0.48%) |
May 29, 2020 | 80.13 | 81.10 | 79.41 | 80.46 | 1,995,097 | +0.54(+0.67%) |
May 28, 2020 | 79.92 | 80.49 | 79.03 | 79.92 | 1,164,811 | +0.87(+1.10%) |
May 27, 2020 | 78.90 | 79.10 | 77.21 | 79.06 | 1,996,763 | +1.13(+1.45%) |
May 26, 2020 | 77.61 | 78.61 | 77.31 | 77.93 | 1,150,640 | +1.55(+2.03%) |
May 22, 2020 | 76.35 | 76.45 | 75.73 | 76.38 | 627,822 | +0.29(+0.38%) |
May 21, 2020 | 76.19 | 77.34 | 75.86 | 76.08 | 719,767 | -0.85(-1.10%) |
May 20, 2020 | 76.76 | 77.82 | 76.36 | 76.93 | 760,418 | +0.66(+0.86%) |
May 19, 2020 | 77.03 | 77.70 | 76.22 | 76.27 | 1,316,215 | -1.13(-1.46%) |
May 18, 2020 | 77.02 | 77.99 | 76.29 | 77.40 | 1,372,356 | +2.58(+3.45%) |
May 15, 2020 | 74.59 | 75.05 | 73.81 | 74.82 | 2,439,916 | -0.49(-0.65%) |
May 14, 2020 | 73.89 | 75.32 | 73.25 | 75.31 | 1,507,905 | +0.77(+1.04%) |
May 13, 2020 | 75.27 | 75.92 | 74.00 | 74.54 | 1,228,791 | -1.02(-1.35%) |
May 12, 2020 | 77.18 | 77.61 | 75.51 | 75.56 | 1,010,692 | -1.69(-2.19%) |
May 11, 2020 | 75.73 | 77.78 | 75.48 | 77.25 | 1,342,559 | +0.70(+0.91%) |
May 08, 2020 | 77.03 | 77.56 | 76.35 | 76.55 | 1,096,326 | +0.09(+0.12%) |
May 07, 2020 | 74.74 | 77.06 | 74.52 | 76.46 | 1,866,453 | +2.50(+3.39%) |
May 06, 2020 | 80.24 | 80.24 | 73.91 | 73.96 | 2,478,632 | +1.01(+1.38%) |
May 05, 2020 | 73.39 | 73.74 | 72.86 | 72.95 | 1,627,111 | +0.26(+0.36%) |
May 04, 2020 | 72.03 | 72.91 | 71.73 | 72.68 | 1,248,788 | +0.07(+0.09%) |
May 01, 2020 | 72.79 | 72.86 | 71.86 | 72.62 | 919,163 | -1.14(-1.54%) |
Apr 30, 2020 | 73.83 | 74.65 | 72.73 | 73.76 | 1,414,006 | -1.35(-1.79%) |
Apr 29, 2020 | 75.59 | 75.90 | 73.93 | 75.10 | 1,311,349 | +0.74(+1.00%) |
Apr 28, 2020 | 75.89 | 75.89 | 73.96 | 74.36 | 1,173,542 | +0.34(+0.46%) |
Apr 27, 2020 | 72.37 | 74.52 | 72.05 | 74.02 | 1,037,514 | +2.37(+3.31%) |
Apr 24, 2020 | 72.32 | 72.47 | 70.93 | 71.65 | 1,414,964 | -0.38(-0.52%) |
Apr 23, 2020 | 73.30 | 73.69 | 71.88 | 72.03 | 1,524,614 | -1.29(-1.76%) |
Apr 22, 2020 | 73.02 | 74.35 | 72.66 | 73.32 | 1,848,100 | +1.22(+1.70%) |
Apr 21, 2020 | 72.20 | 73.31 | 71.76 | 72.09 | 1,286,202 | -1.62(-2.20%) |
Apr 20, 2020 | 75.18 | 75.41 | 73.34 | 73.71 | 1,060,091 | -1.87(-2.48%) |
Apr 17, 2020 | 75.11 | 75.87 | 73.68 | 75.58 | 1,415,814 | +2.75(+3.77%) |
Apr 16, 2020 | 72.62 | 73.20 | 71.19 | 72.83 | 1,477,086 | +0.34(+0.47%) |
Apr 15, 2020 | 72.97 | 73.40 | 71.34 | 72.50 | 1,856,883 | -2.05(-2.75%) |
Apr 14, 2020 | 74.53 | 75.22 | 73.73 | 74.55 | 1,594,828 | +0.27(+0.37%) |
Apr 13, 2020 | 76.73 | 77.03 | 73.14 | 74.28 | 989,613 | -2.76(-3.58%) |
Apr 09, 2020 | 74.30 | 78.07 | 74.30 | 77.03 | 1,771,414 | +3.37(+4.58%) |
Apr 08, 2020 | 71.30 | 73.98 | 70.44 | 73.66 | 1,375,205 | +3.09(+4.38%) |
Apr 07, 2020 | 72.05 | 72.90 | 70.40 | 70.58 | 2,168,048 | +0.80(+1.15%) |
Apr 06, 2020 | 70.59 | 71.08 | 69.43 | 69.78 | 2,410,500 | +1.49(+2.18%) |
Apr 03, 2020 | 69.77 | 70.98 | 67.51 | 68.29 | 3,105,550 | -2.54(-3.59%) |
Apr 02, 2020 | 67.66 | 71.23 | 67.60 | 70.83 | 1,796,165 | +2.37(+3.47%) |