Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 82.49 | 85.98 | 82.27 | 85.24 | 29,565 | +3.08(+3.75%) |
Jun 29, 2020 | 81.64 | 83.35 | 81.09 | 82.16 | 52,442 | +1.49(+1.85%) |
Jun 26, 2020 | 81.34 | 81.34 | 78.68 | 80.67 | 54,671 | -0.81(-0.99%) |
Jun 25, 2020 | 80.08 | 82.30 | 77.62 | 81.48 | 52,655 | +0.93(+1.15%) |
Jun 24, 2020 | 81.96 | 83.31 | 79.61 | 80.55 | 51,276 | -2.25(-2.71%) |
Jun 23, 2020 | 79.61 | 84.25 | 79.32 | 82.80 | 87,932 | +4.13(+5.25%) |
Jun 22, 2020 | 76.20 | 78.67 | 76.20 | 78.67 | 26,922 | +1.40(+1.82%) |
Jun 19, 2020 | 77.82 | 79.57 | 76.53 | 77.26 | 52,749 | +0.28(+0.37%) |
Jun 18, 2020 | 76.63 | 78.10 | 76.35 | 76.98 | 13,993 | -0.47(-0.60%) |
Jun 17, 2020 | 78.27 | 79.06 | 76.88 | 77.45 | 17,045 | -0.54(-0.70%) |
Jun 16, 2020 | 79.65 | 80.31 | 77.74 | 77.99 | 27,488 | +0.16(+0.20%) |
Jun 15, 2020 | 73.11 | 78.51 | 73.11 | 77.83 | 29,261 | +2.62(+3.49%) |
Jun 12, 2020 | 74.03 | 77.73 | 74.03 | 75.21 | 41,857 | +2.94(+4.07%) |
Jun 11, 2020 | 73.75 | 75.64 | 70.35 | 72.27 | 57,945 | -5.37(-6.91%) |
Jun 10, 2020 | 78.50 | 78.50 | 76.21 | 77.64 | 23,950 | -1.33(-1.68%) |
Jun 09, 2020 | 76.63 | 79.25 | 76.34 | 78.97 | 36,152 | +1.13(+1.46%) |
Jun 08, 2020 | 79.13 | 80.46 | 77.29 | 77.83 | 38,602 | -0.96(-1.22%) |
Jun 05, 2020 | 79.28 | 80.36 | 77.75 | 78.80 | 43,886 | +2.15(+2.81%) |
Jun 04, 2020 | 79.57 | 79.57 | 75.79 | 76.64 | 35,117 | -4.07(-5.05%) |
Jun 03, 2020 | 76.12 | 81.18 | 76.12 | 80.72 | 47,687 | +5.15(+6.82%) |
Jun 02, 2020 | 73.23 | 75.57 | 72.11 | 75.57 | 36,909 | +2.17(+2.96%) |
Jun 01, 2020 | 72.30 | 74.41 | 71.64 | 73.39 | 35,400 | +0.71(+0.98%) |
May 29, 2020 | 69.24 | 73.20 | 67.99 | 72.68 | 63,747 | +2.24(+3.18%) |
May 28, 2020 | 71.31 | 71.31 | 68.83 | 70.44 | 43,687 | -0.97(-1.36%) |
May 27, 2020 | 72.93 | 72.93 | 70.54 | 71.42 | 48,084 | +0.19(+0.26%) |
May 26, 2020 | 69.30 | 74.83 | 68.52 | 71.23 | 92,102 | +3.83(+5.68%) |
May 22, 2020 | 64.86 | 68.89 | 64.69 | 67.40 | 27,335 | +2.95(+4.58%) |
May 21, 2020 | 63.96 | 65.56 | 63.25 | 64.45 | 45,320 | +0.55(+0.86%) |
May 20, 2020 | 63.51 | 65.56 | 62.92 | 63.90 | 39,055 | +1.57(+2.52%) |
May 19, 2020 | 64.91 | 65.54 | 62.32 | 62.32 | 38,961 | -2.73(-4.20%) |
May 18, 2020 | 63.65 | 65.52 | 63.65 | 65.06 | 38,027 | +4.20(+6.89%) |
May 15, 2020 | 58.91 | 63.32 | 58.49 | 60.86 | 47,303 | +1.67(+2.82%) |
May 14, 2020 | 58.27 | 59.67 | 56.19 | 59.20 | 26,953 | -0.48(-0.80%) |
May 13, 2020 | 61.27 | 61.27 | 59.00 | 59.67 | 35,808 | -1.88(-3.06%) |
May 12, 2020 | 64.53 | 64.74 | 61.24 | 61.56 | 43,128 | -2.52(-3.93%) |
May 11, 2020 | 64.25 | 66.87 | 63.33 | 64.08 | 67,355 | -0.64(-0.98%) |
May 08, 2020 | 63.77 | 65.34 | 63.54 | 64.71 | 37,586 | +1.78(+2.83%) |
May 07, 2020 | 63.84 | 64.53 | 62.42 | 62.93 | 32,726 | -0.04(-0.06%) |
May 06, 2020 | 64.15 | 64.28 | 61.62 | 62.97 | 36,160 | -0.08(-0.13%) |
May 05, 2020 | 60.77 | 69.31 | 60.40 | 63.06 | 54,339 | +4.80(+8.25%) |
May 04, 2020 | 61.91 | 63.21 | 57.45 | 58.25 | 45,698 | -4.10(-6.58%) |
May 01, 2020 | 62.32 | 63.78 | 61.23 | 62.35 | 35,023 | -1.67(-2.60%) |
Apr 30, 2020 | 61.42 | 65.54 | 59.44 | 64.02 | 48,499 | +1.34(+2.14%) |
Apr 29, 2020 | 63.40 | 63.76 | 61.85 | 62.68 | 32,867 | +1.25(+2.04%) |
Apr 28, 2020 | 63.44 | 63.57 | 61.15 | 61.43 | 34,594 | -0.22(-0.36%) |
Apr 27, 2020 | 56.23 | 61.93 | 56.23 | 61.65 | 43,322 | +5.60(+9.99%) |
Apr 24, 2020 | 54.80 | 56.08 | 54.69 | 56.05 | 23,811 | +1.42(+2.61%) |
Apr 23, 2020 | 54.59 | 55.99 | 54.59 | 54.63 | 32,563 | +0.02(+0.03%) |
Apr 22, 2020 | 56.22 | 56.22 | 54.09 | 54.61 | 16,990 | +0.20(+0.36%) |
Apr 21, 2020 | 54.41 | 55.63 | 53.54 | 54.41 | 40,772 | -0.63(-1.14%) |
Apr 20, 2020 | 55.81 | 57.23 | 54.60 | 55.04 | 24,880 | -1.94(-3.40%) |
Apr 17, 2020 | 55.37 | 57.23 | 52.33 | 56.98 | 33,742 | +3.17(+5.88%) |
Apr 16, 2020 | 56.09 | 56.76 | 52.90 | 53.81 | 39,181 | -2.00(-3.59%) |
Apr 15, 2020 | 55.54 | 57.72 | 54.61 | 55.82 | 60,859 | -0.93(-1.63%) |
Apr 14, 2020 | 57.53 | 58.44 | 55.48 | 56.74 | 36,233 | -0.55(-0.96%) |
Apr 13, 2020 | 59.11 | 59.11 | 56.49 | 57.30 | 21,851 | -2.39(-4.00%) |
Apr 09, 2020 | 59.34 | 60.40 | 58.43 | 59.68 | 26,160 | +0.37(+0.62%) |
Apr 08, 2020 | 57.26 | 59.54 | 56.27 | 59.32 | 36,062 | +2.89(+5.13%) |
Apr 07, 2020 | 57.02 | 58.62 | 55.14 | 56.42 | 47,553 | +0.49(+0.87%) |
Apr 06, 2020 | 56.01 | 57.63 | 52.87 | 55.94 | 45,653 | +1.14(+2.08%) |
Apr 03, 2020 | 53.88 | 54.80 | 52.61 | 54.80 | 37,585 | -0.95(-1.71%) |
Apr 02, 2020 | 53.73 | 56.30 | 53.36 | 55.75 | 50,100 | +1.22(+2.24%) |