Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 77.17 | 78.55 | 77.08 | 78.30 | 341,399 | +1.47(+1.92%) |
Jun 29, 2020 | 76.43 | 76.87 | 75.51 | 76.83 | 67,449 | +0.66(+0.87%) |
Jun 26, 2020 | 77.17 | 77.38 | 75.93 | 76.17 | 196,501 | -1.10(-1.42%) |
Jun 25, 2020 | 76.45 | 77.35 | 75.79 | 77.26 | 54,000 | +0.58(+0.75%) |
Jun 24, 2020 | 78.21 | 78.29 | 76.21 | 76.69 | 136,224 | -1.79(-2.28%) |
Jun 23, 2020 | 78.89 | 79.21 | 78.48 | 78.48 | 52,173 | +0.21(+0.26%) |
Jun 22, 2020 | 77.94 | 78.35 | 77.50 | 78.27 | 68,786 | +0.43(+0.55%) |
Jun 19, 2020 | 78.74 | 78.85 | 77.27 | 77.84 | 113,786 | -0.04(-0.05%) |
Jun 18, 2020 | 77.46 | 77.97 | 77.39 | 77.88 | 95,195 | +0.18(+0.23%) |
Jun 17, 2020 | 77.73 | 78.24 | 77.56 | 77.71 | 39,407 | +0.14(+0.18%) |
Jun 16, 2020 | 77.97 | 78.22 | 76.32 | 77.57 | 50,996 | +1.45(+1.91%) |
Jun 15, 2020 | 73.72 | 76.36 | 73.72 | 76.12 | 79,194 | +0.90(+1.19%) |
Jun 12, 2020 | 76.15 | 76.36 | 73.80 | 75.22 | 120,527 | +0.92(+1.24%) |
Jun 11, 2020 | 76.77 | 77.00 | 74.25 | 74.30 | 156,027 | -4.36(-5.54%) |
Jun 10, 2020 | 78.71 | 79.16 | 78.17 | 78.66 | 250,227 | +0.17(+0.21%) |
Jun 09, 2020 | 78.52 | 78.85 | 78.19 | 78.49 | 118,326 | -0.70(-0.88%) |
Jun 08, 2020 | 78.63 | 79.18 | 78.15 | 79.18 | 64,859 | +0.81(+1.04%) |
Jun 05, 2020 | 77.71 | 78.76 | 77.43 | 78.37 | 68,231 | +1.73(+2.26%) |
Jun 04, 2020 | 76.96 | 77.34 | 76.15 | 76.64 | 69,039 | -0.37(-0.48%) |
Jun 03, 2020 | 76.39 | 77.22 | 76.39 | 77.01 | 90,901 | +1.00(+1.31%) |
Jun 02, 2020 | 75.66 | 76.01 | 74.93 | 76.01 | 54,145 | +0.62(+0.82%) |
Jun 01, 2020 | 74.86 | 75.63 | 74.86 | 75.39 | 105,439 | +0.25(+0.34%) |
May 29, 2020 | 73.97 | 75.15 | 73.41 | 75.14 | 94,788 | +1.41(+1.91%) |
May 28, 2020 | 73.90 | 74.92 | 73.56 | 73.73 | 93,848 | -0.18(-0.24%) |
May 27, 2020 | 73.37 | 73.91 | 71.73 | 73.91 | 286,596 | +0.89(+1.22%) |
May 26, 2020 | 73.92 | 73.97 | 72.99 | 73.02 | 81,153 | +0.63(+0.87%) |
May 22, 2020 | 71.65 | 72.40 | 71.65 | 72.39 | 41,674 | +0.32(+0.45%) |
May 21, 2020 | 72.92 | 72.92 | 71.75 | 72.07 | 105,219 | -0.86(-1.18%) |
May 20, 2020 | 72.58 | 73.22 | 72.51 | 72.93 | 60,527 | +1.36(+1.90%) |
May 19, 2020 | 72.07 | 72.57 | 71.57 | 71.57 | 194,709 | -0.27(-0.37%) |
May 18, 2020 | 71.07 | 72.11 | 70.91 | 71.84 | 88,404 | +2.22(+3.18%) |
May 15, 2020 | 68.59 | 69.64 | 68.36 | 69.62 | 34,932 | +0.21(+0.30%) |
May 14, 2020 | 67.86 | 69.41 | 67.12 | 69.41 | 62,033 | +0.95(+1.39%) |
May 13, 2020 | 69.55 | 70.07 | 67.65 | 68.46 | 44,002 | -1.19(-1.71%) |
May 12, 2020 | 71.52 | 71.52 | 69.65 | 69.65 | 52,001 | -1.67(-2.35%) |
May 11, 2020 | 70.65 | 71.61 | 70.60 | 71.32 | 117,896 | +0.32(+0.46%) |
May 08, 2020 | 70.57 | 71.01 | 70.15 | 71.00 | 69,354 | +1.26(+1.81%) |
May 07, 2020 | 69.86 | 70.17 | 69.51 | 69.74 | 63,824 | +0.94(+1.37%) |
May 06, 2020 | 68.95 | 69.42 | 68.57 | 68.80 | 91,271 | +0.33(+0.49%) |
May 05, 2020 | 68.45 | 69.13 | 68.12 | 68.46 | 172,098 | +0.85(+1.26%) |
May 04, 2020 | 66.59 | 67.61 | 66.53 | 67.61 | 38,704 | +0.62(+0.92%) |
May 01, 2020 | 67.85 | 67.85 | 66.69 | 66.99 | 47,802 | -2.08(-3.01%) |
Apr 30, 2020 | 70.00 | 70.00 | 68.81 | 69.07 | 38,083 | -1.17(-1.67%) |
Apr 29, 2020 | 69.65 | 70.56 | 69.44 | 70.24 | 178,294 | +1.88(+2.75%) |
Apr 28, 2020 | 69.86 | 70.20 | 68.28 | 68.36 | 96,578 | -0.83(-1.20%) |
Apr 27, 2020 | 68.93 | 69.34 | 68.85 | 69.19 | 70,591 | +1.11(+1.63%) |
Apr 24, 2020 | 67.21 | 68.22 | 66.81 | 68.08 | 27,782 | +1.14(+1.71%) |
Apr 23, 2020 | 67.41 | 68.20 | 66.90 | 66.94 | 63,299 | -0.37(-0.55%) |
Apr 22, 2020 | 66.82 | 67.58 | 66.36 | 67.31 | 49,634 | +1.87(+2.86%) |
Apr 21, 2020 | 67.05 | 67.05 | 65.14 | 65.44 | 52,906 | -2.46(-3.62%) |
Apr 20, 2020 | 67.82 | 68.84 | 67.76 | 67.90 | 35,822 | -0.74(-1.08%) |
Apr 17, 2020 | 68.74 | 69.08 | 67.78 | 68.64 | 57,506 | +1.30(+1.93%) |
Apr 16, 2020 | 66.91 | 67.61 | 66.29 | 67.34 | 160,991 | +1.10(+1.66%) |
Apr 15, 2020 | 65.93 | 66.73 | 65.71 | 66.24 | 58,774 | -1.09(-1.62%) |
Apr 14, 2020 | 66.40 | 67.35 | 66.36 | 67.33 | 110,431 | +2.48(+3.82%) |
Apr 13, 2020 | 64.63 | 64.96 | 63.76 | 64.85 | 76,536 | +0.06(+0.09%) |
Apr 09, 2020 | 65.16 | 65.74 | 64.30 | 64.79 | 113,888 | +0.35(+0.55%) |
Apr 08, 2020 | 63.57 | 64.73 | 62.90 | 64.44 | 86,094 | +1.59(+2.52%) |
Apr 07, 2020 | 64.91 | 65.02 | 62.82 | 62.85 | 89,100 | -0.08(-0.12%) |
Apr 06, 2020 | 60.79 | 63.09 | 60.55 | 62.93 | 41,902 | +4.49(+7.68%) |
Apr 03, 2020 | 59.16 | 59.54 | 57.85 | 58.44 | 59,344 | -0.86(-1.45%) |
Apr 02, 2020 | 57.93 | 59.53 | 57.82 | 59.30 | 211,462 | +1.00(+1.71%) |