Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 83.00 | 83.78 | 83.00 | 83.78 | 3,319 | +0.25(+0.30%) |
Jun 29, 2020 | 83.09 | 83.53 | 83.09 | 83.53 | 3,483 | +0.73(+0.89%) |
Jun 26, 2020 | 83.34 | 83.34 | 82.67 | 82.80 | 3,800 | -0.50(-0.61%) |
Jun 25, 2020 | 82.16 | 83.30 | 82.16 | 83.30 | 3,158 | +1.22(+1.49%) |
Jun 24, 2020 | 82.01 | 82.13 | 81.78 | 82.08 | 3,811 | -2.78(-3.28%) |
Jun 23, 2020 | 85.57 | 85.57 | 84.62 | 84.86 | 7,406 | -0.04(-0.05%) |
Jun 22, 2020 | 83.86 | 84.90 | 83.59 | 84.90 | 4,211 | +2.57(+3.12%) |
Jun 19, 2020 | 84.55 | 84.64 | 82.31 | 82.33 | 7,500 | -1.72(-2.05%) |
Jun 18, 2020 | 84.30 | 84.78 | 83.57 | 84.05 | 5,576 | -0.67(-0.79%) |
Jun 17, 2020 | 84.89 | 84.89 | 84.42 | 84.72 | 4,241 | +0.93(+1.11%) |
Jun 16, 2020 | 85.41 | 85.41 | 83.69 | 83.79 | 7,327 | +0.65(+0.78%) |
Jun 15, 2020 | 82.70 | 83.72 | 82.36 | 83.14 | 10,888 | +0.22(+0.27%) |
Jun 12, 2020 | 84.50 | 84.50 | 82.92 | 82.92 | 6,300 | -0.47(-0.57%) |
Jun 11, 2020 | 85.60 | 85.60 | 83.14 | 83.39 | 16,074 | -3.96(-4.53%) |
Jun 10, 2020 | 87.09 | 87.70 | 86.85 | 87.35 | 5,006 | +0.82(+0.95%) |
Jun 09, 2020 | 86.83 | 87.66 | 86.41 | 86.53 | 8,674 | -0.62(-0.72%) |
Jun 08, 2020 | 86.97 | 87.17 | 86.84 | 87.16 | 12,257 | -1.08(-1.22%) |
Jun 05, 2020 | 88.72 | 88.95 | 88.23 | 88.23 | 5,300 | +0.75(+0.86%) |
Jun 04, 2020 | 87.27 | 87.81 | 87.27 | 87.48 | 6,229 | +0.35(+0.40%) |
Jun 03, 2020 | 86.31 | 87.26 | 86.31 | 87.13 | 8,040 | +2.82(+3.34%) |
Jun 02, 2020 | 84.47 | 85.39 | 83.65 | 84.31 | 5,393 | +0.75(+0.90%) |
Jun 01, 2020 | 82.86 | 83.56 | 82.86 | 83.56 | 10,933 | -0.08(-0.10%) |
May 29, 2020 | 82.86 | 83.74 | 82.86 | 83.64 | 5,400 | +1.39(+1.69%) |
May 28, 2020 | 80.51 | 82.96 | 80.51 | 82.25 | 8,464 | +3.95(+5.04%) |
May 27, 2020 | 77.53 | 78.40 | 77.00 | 78.30 | 10,350 | +0.12(+0.15%) |
May 26, 2020 | 77.64 | 78.26 | 77.64 | 78.18 | 7,562 | +2.09(+2.75%) |
May 22, 2020 | 76.03 | 76.23 | 76.02 | 76.09 | 3,000 | +0.20(+0.26%) |
May 21, 2020 | 76.74 | 76.74 | 75.65 | 75.89 | 4,091 | -0.23(-0.30%) |
May 20, 2020 | 75.83 | 76.29 | 75.77 | 76.12 | 12,966 | +1.27(+1.70%) |
May 19, 2020 | 75.16 | 75.72 | 74.85 | 74.85 | 49,546 | -1.80(-2.34%) |
May 18, 2020 | 74.50 | 77.18 | 74.50 | 76.64 | 11,393 | +4.24(+5.86%) |
May 15, 2020 | 73.70 | 74.45 | 71.96 | 72.40 | 12,500 | +0.40(+0.56%) |
May 14, 2020 | 73.69 | 73.70 | 72.00 | 72.00 | 8,021 | +0.00(+0.00%) |
May 13, 2020 | 74.18 | 74.18 | 72.00 | 72.00 | 27,753 | -1.65(-2.24%) |
May 12, 2020 | 73.03 | 74.15 | 73.00 | 73.65 | 8,766 | +0.15(+0.20%) |
May 11, 2020 | 71.81 | 74.00 | 70.90 | 73.50 | 17,778 | +0.85(+1.17%) |
May 08, 2020 | 73.13 | 75.04 | 72.65 | 72.65 | 6,600 | +0.66(+0.92%) |
May 07, 2020 | 72.99 | 73.25 | 71.23 | 71.99 | 5,874 | +1.09(+1.54%) |
May 06, 2020 | 71.13 | 74.74 | 70.90 | 70.90 | 5,779 | -2.98(-4.04%) |
May 05, 2020 | 73.00 | 76.00 | 72.50 | 73.89 | 8,785 | +2.30(+3.21%) |
May 04, 2020 | 73.52 | 77.32 | 71.59 | 71.59 | 8,584 | -1.93(-2.63%) |
May 01, 2020 | 76.17 | 77.99 | 70.77 | 73.52 | 8,100 | -2.12(-2.80%) |
Apr 30, 2020 | 77.50 | 81.15 | 74.93 | 75.64 | 14,035 | +1.54(+2.08%) |
Apr 29, 2020 | 74.20 | 78.85 | 73.54 | 74.10 | 6,018 | -2.58(-3.36%) |
Apr 28, 2020 | 75.00 | 78.20 | 72.87 | 76.68 | 16,297 | +3.48(+4.75%) |
Apr 27, 2020 | 73.66 | 74.15 | 73.19 | 73.20 | 15,559 | -0.69(-0.93%) |
Apr 24, 2020 | 74.13 | 74.13 | 72.85 | 73.89 | 14,200 | -1.42(-1.89%) |
Apr 23, 2020 | 74.70 | 75.78 | 73.99 | 75.31 | 7,351 | +1.91(+2.60%) |
Apr 22, 2020 | 72.91 | 73.40 | 72.70 | 73.40 | 5,498 | -0.10(-0.14%) |
Apr 21, 2020 | 74.04 | 74.34 | 71.98 | 73.50 | 7,836 | -0.75(-1.01%) |
Apr 20, 2020 | 75.47 | 75.66 | 74.25 | 74.25 | 7,799 | -0.75(-1.00%) |
Apr 17, 2020 | 75.15 | 75.48 | 73.87 | 75.00 | 11,300 | +2.50(+3.45%) |
Apr 16, 2020 | 74.17 | 75.04 | 71.59 | 72.50 | 7,833 | -1.67(-2.25%) |
Apr 15, 2020 | 72.52 | 75.31 | 72.51 | 74.17 | 10,625 | +0.05(+0.07%) |
Apr 14, 2020 | 73.64 | 74.12 | 72.62 | 74.12 | 11,501 | +3.12(+4.39%) |
Apr 13, 2020 | 71.85 | 71.85 | 67.53 | 71.00 | 11,557 | -0.21(-0.29%) |
Apr 09, 2020 | 69.91 | 71.55 | 69.85 | 71.21 | 12,800 | +1.06(+1.51%) |
Apr 08, 2020 | 67.40 | 70.15 | 67.35 | 70.15 | 26,101 | +1.90(+2.78%) |
Apr 07, 2020 | 67.58 | 69.14 | 66.27 | 68.25 | 24,203 | +1.95(+2.95%) |
Apr 06, 2020 | 66.58 | 66.82 | 64.89 | 66.30 | 30,289 | +0.73(+1.12%) |
Apr 03, 2020 | 66.09 | 66.46 | 64.32 | 65.56 | 12,200 | +1.33(+2.07%) |
Apr 02, 2020 | 63.63 | 65.99 | 63.62 | 64.23 | 15,127 | -0.86(-1.32%) |