Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 75.28 | 75.50 | 75.14 | 75.47 | 35,729 | +0.23(+0.31%) |
Jun 29, 2020 | 74.82 | 75.24 | 74.82 | 75.24 | 21,114 | +0.37(+0.50%) |
Jun 26, 2020 | 74.84 | 75.07 | 74.74 | 74.86 | 42,171 | -0.11(-0.14%) |
Jun 25, 2020 | 74.71 | 75.15 | 74.62 | 74.97 | 58,141 | -0.21(-0.28%) |
Jun 24, 2020 | 75.34 | 75.34 | 74.80 | 75.18 | 10,799 | -0.26(-0.35%) |
Jun 23, 2020 | 75.67 | 75.67 | 75.35 | 75.44 | 9,935 | +0.20(+0.27%) |
Jun 22, 2020 | 75.23 | 75.46 | 75.23 | 75.24 | 14,980 | -0.17(-0.22%) |
Jun 19, 2020 | 75.49 | 75.84 | 75.34 | 75.41 | 5,122 | +0.07(+0.10%) |
Jun 18, 2020 | 75.20 | 75.47 | 75.11 | 75.33 | 7,347 | -0.18(-0.23%) |
Jun 17, 2020 | 75.46 | 75.61 | 74.91 | 75.51 | 14,144 | +0.02(+0.03%) |
Jun 16, 2020 | 75.95 | 75.95 | 75.33 | 75.49 | 21,045 | -0.01(-0.02%) |
Jun 15, 2020 | 74.31 | 75.75 | 74.26 | 75.50 | 36,139 | +1.06(+1.42%) |
Jun 12, 2020 | 74.70 | 74.73 | 74.09 | 74.44 | 132,472 | +0.40(+0.55%) |
Jun 11, 2020 | 74.36 | 74.54 | 73.52 | 74.04 | 33,224 | -1.24(-1.65%) |
Jun 10, 2020 | 75.09 | 75.46 | 74.85 | 75.28 | 18,392 | -0.20(-0.27%) |
Jun 09, 2020 | 75.56 | 75.61 | 75.24 | 75.48 | 15,025 | -0.25(-0.33%) |
Jun 08, 2020 | 75.91 | 76.11 | 75.69 | 75.73 | 19,194 | +0.10(+0.13%) |
Jun 05, 2020 | 75.56 | 76.08 | 75.41 | 75.64 | 83,748 | +0.77(+1.03%) |
Jun 04, 2020 | 75.01 | 75.33 | 74.53 | 74.87 | 393,752 | -0.07(-0.09%) |
Jun 03, 2020 | 75.02 | 75.26 | 74.57 | 74.94 | 348,734 | +0.08(+0.11%) |
Jun 02, 2020 | 74.65 | 74.85 | 74.51 | 74.85 | 11,636 | +0.53(+0.72%) |
Jun 01, 2020 | 74.33 | 74.53 | 74.13 | 74.32 | 13,344 | -0.09(-0.12%) |
May 29, 2020 | 74.00 | 74.40 | 73.88 | 74.40 | 13,374 | +0.26(+0.34%) |
May 28, 2020 | 73.77 | 74.29 | 73.77 | 74.15 | 15,690 | +0.21(+0.29%) |
May 27, 2020 | 73.77 | 74.03 | 73.63 | 73.94 | 13,780 | +0.12(+0.16%) |
May 26, 2020 | 74.08 | 74.33 | 73.55 | 73.82 | 75,899 | +0.13(+0.18%) |
May 22, 2020 | 73.61 | 73.68 | 73.36 | 73.68 | 12,419 | +0.04(+0.06%) |
May 21, 2020 | 73.74 | 73.74 | 73.47 | 73.64 | 13,495 | +0.04(+0.06%) |
May 20, 2020 | 73.24 | 73.70 | 73.24 | 73.60 | 44,521 | +0.54(+0.73%) |
May 19, 2020 | 72.97 | 73.28 | 72.79 | 73.06 | 15,862 | +0.05(+0.07%) |
May 18, 2020 | 72.59 | 73.83 | 72.59 | 73.01 | 45,965 | +1.02(+1.42%) |
May 15, 2020 | 71.71 | 72.09 | 71.64 | 71.99 | 58,752 | +0.37(+0.52%) |
May 14, 2020 | 71.22 | 71.62 | 71.02 | 71.62 | 13,808 | +0.40(+0.56%) |
May 13, 2020 | 71.52 | 71.52 | 71.12 | 71.22 | 28,027 | +0.13(+0.18%) |
May 12, 2020 | 71.50 | 71.50 | 70.93 | 71.10 | 11,454 | +0.42(+0.59%) |
May 11, 2020 | 70.70 | 70.99 | 70.67 | 70.68 | 12,767 | -0.42(-0.59%) |
May 08, 2020 | 71.25 | 71.25 | 70.76 | 71.10 | 6,329 | +0.04(+0.06%) |
May 07, 2020 | 71.70 | 71.70 | 71.05 | 71.05 | 18,484 | -0.52(-0.72%) |
May 06, 2020 | 72.23 | 72.23 | 71.57 | 71.57 | 19,673 | -0.54(-0.74%) |
May 05, 2020 | 72.28 | 72.35 | 72.11 | 72.11 | 29,192 | -0.04(-0.06%) |
May 04, 2020 | 71.80 | 72.28 | 71.80 | 72.15 | 12,990 | +0.16(+0.22%) |
May 01, 2020 | 71.88 | 72.28 | 71.80 | 71.99 | 17,357 | -0.46(-0.63%) |
Apr 30, 2020 | 72.07 | 72.69 | 72.07 | 72.45 | 19,749 | -0.08(-0.12%) |
Apr 29, 2020 | 72.51 | 72.64 | 72.26 | 72.54 | 22,400 | +0.47(+0.65%) |
Apr 28, 2020 | 72.73 | 72.73 | 72.02 | 72.07 | 31,604 | -0.27(-0.37%) |
Apr 27, 2020 | 72.33 | 72.71 | 72.33 | 72.34 | 20,523 | -0.22(-0.31%) |
Apr 24, 2020 | 73.23 | 73.23 | 72.18 | 72.56 | 20,110 | -0.55(-0.75%) |
Apr 23, 2020 | 72.62 | 73.35 | 72.62 | 73.11 | 106,642 | +0.33(+0.45%) |
Apr 22, 2020 | 72.82 | 72.91 | 72.37 | 72.79 | 33,577 | +0.18(+0.24%) |
Apr 21, 2020 | 72.69 | 73.30 | 72.06 | 72.61 | 110,418 | -0.16(-0.22%) |
Apr 20, 2020 | 73.14 | 73.25 | 72.57 | 72.77 | 23,998 | -1.08(-1.46%) |
Apr 17, 2020 | 73.71 | 76.13 | 73.40 | 73.85 | 163,520 | +0.57(+0.78%) |
Apr 16, 2020 | 73.51 | 73.81 | 72.97 | 73.28 | 75,053 | -0.53(-0.72%) |
Apr 15, 2020 | 73.80 | 75.92 | 73.22 | 73.81 | 192,107 | -0.12(-0.16%) |
Apr 14, 2020 | 75.04 | 75.04 | 73.84 | 73.93 | 172,329 | -0.85(-1.14%) |
Apr 13, 2020 | 74.30 | 74.92 | 74.11 | 74.78 | 100,662 | -0.28(-0.38%) |
Apr 09, 2020 | 74.46 | 75.34 | 73.22 | 75.07 | 961,371 | +3.73(+5.23%) |
Apr 08, 2020 | 70.09 | 71.34 | 70.09 | 71.34 | 13,085 | +1.43(+2.04%) |
Apr 07, 2020 | 71.35 | 71.35 | 69.75 | 69.91 | 14,319 | +0.94(+1.36%) |
Apr 06, 2020 | 68.70 | 69.04 | 68.56 | 68.97 | 67,959 | +1.31(+1.93%) |
Apr 03, 2020 | 68.33 | 68.34 | 67.42 | 67.66 | 7,421 | -0.65(-0.95%) |
Apr 02, 2020 | 68.80 | 68.99 | 67.98 | 68.31 | 31,430 | +0.44(+0.66%) |