Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 77.68 | 79.73 | 77.29 | 79.21 | 908,962 | +0.87(+1.11%) |
Jun 29, 2020 | 76.85 | 78.84 | 76.31 | 78.34 | 669,353 | +2.39(+3.15%) |
Jun 26, 2020 | 77.82 | 77.82 | 75.73 | 75.94 | 1,005,667 | -2.13(-2.73%) |
Jun 25, 2020 | 75.66 | 78.17 | 74.88 | 78.07 | 840,392 | +1.96(+2.58%) |
Jun 24, 2020 | 77.66 | 77.66 | 75.45 | 76.11 | 1,160,272 | -2.67(-3.39%) |
Jun 23, 2020 | 80.62 | 80.62 | 78.29 | 78.78 | 943,972 | -0.46(-0.58%) |
Jun 22, 2020 | 79.58 | 80.33 | 77.85 | 79.24 | 1,289,365 | -0.32(-0.40%) |
Jun 19, 2020 | 82.64 | 82.98 | 78.31 | 79.56 | 2,031,282 | -1.30(-1.61%) |
Jun 18, 2020 | 81.21 | 81.72 | 80.18 | 80.86 | 725,628 | -0.84(-1.03%) |
Jun 17, 2020 | 83.14 | 83.19 | 81.16 | 81.70 | 883,778 | -0.77(-0.93%) |
Jun 16, 2020 | 85.37 | 86.66 | 81.87 | 82.47 | 1,174,178 | +0.83(+1.02%) |
Jun 15, 2020 | 78.11 | 82.38 | 77.20 | 81.64 | 1,104,298 | +0.43(+0.53%) |
Jun 12, 2020 | 82.19 | 83.02 | 78.73 | 81.21 | 818,508 | +2.72(+3.46%) |
Jun 11, 2020 | 82.39 | 83.39 | 78.00 | 78.49 | 1,083,645 | -8.27(-9.53%) |
Jun 10, 2020 | 89.07 | 89.75 | 86.63 | 86.76 | 905,821 | -2.23(-2.51%) |
Jun 09, 2020 | 89.35 | 89.68 | 87.41 | 88.99 | 740,071 | -1.59(-1.75%) |
Jun 08, 2020 | 89.55 | 90.88 | 89.19 | 90.58 | 818,297 | +0.93(+1.03%) |
Jun 05, 2020 | 92.67 | 93.68 | 89.26 | 89.65 | 1,186,068 | +1.22(+1.38%) |
Jun 04, 2020 | 87.11 | 88.44 | 85.74 | 88.43 | 754,493 | +0.51(+0.58%) |
Jun 03, 2020 | 86.45 | 88.76 | 86.19 | 87.91 | 664,368 | +2.94(+3.45%) |
Jun 02, 2020 | 82.00 | 85.05 | 82.00 | 84.98 | 1,101,558 | +3.02(+3.68%) |
Jun 01, 2020 | 82.91 | 83.32 | 81.57 | 81.96 | 1,131,310 | -0.52(-0.63%) |
May 29, 2020 | 83.39 | 83.39 | 80.81 | 82.48 | 2,734,683 | -2.23(-2.63%) |
May 28, 2020 | 87.50 | 87.50 | 84.13 | 84.71 | 927,943 | -1.61(-1.87%) |
May 27, 2020 | 85.81 | 88.09 | 85.14 | 86.33 | 1,594,354 | +2.50(+2.99%) |
May 26, 2020 | 81.25 | 83.93 | 81.13 | 83.82 | 984,080 | +5.40(+6.89%) |
May 22, 2020 | 78.89 | 79.11 | 77.28 | 78.42 | 923,369 | -0.59(-0.74%) |
May 21, 2020 | 78.53 | 79.60 | 77.17 | 79.01 | 1,033,118 | +0.02(+0.02%) |
May 20, 2020 | 78.32 | 79.62 | 78.21 | 78.99 | 1,257,952 | +2.04(+2.65%) |
May 19, 2020 | 76.63 | 77.73 | 75.23 | 76.95 | 965,262 | -0.39(-0.51%) |
May 18, 2020 | 73.25 | 78.13 | 73.25 | 77.35 | 1,093,843 | +7.01(+9.96%) |
May 15, 2020 | 69.46 | 71.93 | 69.35 | 70.34 | 2,970,239 | +0.50(+0.71%) |
May 14, 2020 | 66.26 | 69.88 | 63.93 | 69.84 | 1,232,615 | +2.07(+3.06%) |
May 13, 2020 | 70.78 | 70.85 | 67.12 | 67.77 | 735,558 | -3.65(-5.11%) |
May 12, 2020 | 73.81 | 75.19 | 71.37 | 71.42 | 660,321 | -1.98(-2.70%) |
May 11, 2020 | 74.04 | 74.29 | 72.71 | 73.40 | 711,816 | -2.49(-3.28%) |
May 08, 2020 | 75.23 | 76.49 | 74.90 | 75.89 | 644,865 | +2.17(+2.95%) |
May 07, 2020 | 72.00 | 74.27 | 72.00 | 73.71 | 940,238 | +2.54(+3.57%) |
May 06, 2020 | 72.59 | 72.93 | 70.89 | 71.17 | 590,965 | -0.39(-0.55%) |
May 05, 2020 | 72.69 | 74.69 | 71.40 | 71.57 | 738,939 | +0.16(+0.22%) |
May 04, 2020 | 71.80 | 71.83 | 70.01 | 71.41 | 930,480 | -1.35(-1.85%) |
May 01, 2020 | 74.58 | 74.58 | 72.41 | 72.76 | 979,833 | -3.45(-4.53%) |
Apr 30, 2020 | 77.34 | 77.87 | 75.48 | 76.21 | 957,720 | -3.00(-3.79%) |
Apr 29, 2020 | 74.39 | 79.86 | 74.39 | 79.21 | 992,288 | +4.04(+5.37%) |
Apr 28, 2020 | 77.47 | 79.73 | 72.98 | 75.17 | 1,925,820 | -0.61(-0.81%) |
Apr 27, 2020 | 72.03 | 76.52 | 71.99 | 75.79 | 1,249,992 | +3.50(+4.85%) |
Apr 24, 2020 | 72.29 | 72.83 | 70.79 | 72.28 | 1,486,482 | +1.28(+1.80%) |
Apr 23, 2020 | 69.19 | 72.19 | 69.19 | 71.01 | 627,317 | +2.29(+3.34%) |
Apr 22, 2020 | 68.85 | 69.81 | 66.98 | 68.71 | 629,034 | +1.86(+2.78%) |
Apr 21, 2020 | 67.16 | 68.35 | 66.33 | 66.86 | 559,833 | -2.33(-3.37%) |
Apr 20, 2020 | 69.94 | 71.20 | 68.08 | 69.19 | 815,973 | -1.95(-2.74%) |
Apr 17, 2020 | 68.21 | 71.89 | 67.84 | 71.13 | 1,215,347 | +5.37(+8.16%) |
Apr 16, 2020 | 68.70 | 71.18 | 65.00 | 65.76 | 1,731,101 | -2.66(-3.88%) |
Apr 15, 2020 | 70.39 | 70.61 | 67.83 | 68.42 | 997,622 | -5.58(-7.54%) |
Apr 14, 2020 | 76.25 | 76.48 | 73.18 | 74.00 | 1,208,444 | -0.72(-0.96%) |
Apr 13, 2020 | 75.60 | 76.29 | 73.15 | 74.72 | 896,096 | -1.65(-2.16%) |
Apr 09, 2020 | 74.49 | 79.09 | 73.86 | 76.37 | 1,205,018 | +1.76(+2.35%) |
Apr 08, 2020 | 69.91 | 75.07 | 69.30 | 74.61 | 1,227,186 | +5.59(+8.10%) |
Apr 07, 2020 | 69.23 | 70.99 | 67.79 | 69.02 | 1,290,890 | +3.07(+4.65%) |
Apr 06, 2020 | 64.43 | 66.88 | 64.22 | 65.96 | 1,293,670 | +4.89(+8.00%) |
Apr 03, 2020 | 62.20 | 65.01 | 60.96 | 61.07 | 1,219,851 | -1.37(-2.19%) |
Apr 02, 2020 | 62.02 | 65.72 | 60.55 | 62.43 | 1,751,070 | +0.50(+0.81%) |