Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 85.24 | 86.75 | 85.15 | 86.25 | 1,967,328 | +1.05(+1.24%) |
Jun 29, 2020 | 84.49 | 85.27 | 84.05 | 85.20 | 1,334,452 | +1.53(+1.83%) |
Jun 26, 2020 | 84.96 | 85.28 | 83.30 | 83.67 | 2,285,134 | -1.32(-1.56%) |
Jun 25, 2020 | 84.18 | 85.08 | 82.59 | 84.99 | 1,386,284 | +0.68(+0.81%) |
Jun 24, 2020 | 86.76 | 86.76 | 84.07 | 84.31 | 1,854,842 | -2.65(-3.05%) |
Jun 23, 2020 | 86.87 | 87.37 | 86.35 | 86.96 | 1,191,293 | +0.73(+0.85%) |
Jun 22, 2020 | 86.33 | 86.75 | 85.48 | 86.23 | 1,278,771 | -0.19(-0.23%) |
Jun 19, 2020 | 87.08 | 87.45 | 85.48 | 86.42 | 1,832,357 | +0.51(+0.59%) |
Jun 18, 2020 | 85.16 | 86.20 | 84.99 | 85.92 | 1,531,343 | +0.28(+0.33%) |
Jun 17, 2020 | 85.57 | 86.44 | 85.19 | 85.63 | 924,848 | +0.47(+0.55%) |
Jun 16, 2020 | 86.57 | 86.91 | 84.26 | 85.17 | 1,077,257 | +0.47(+0.55%) |
Jun 15, 2020 | 82.20 | 85.01 | 81.53 | 84.70 | 1,592,832 | +0.83(+0.99%) |
Jun 12, 2020 | 84.57 | 85.03 | 81.81 | 83.87 | 1,560,589 | +1.05(+1.27%) |
Jun 11, 2020 | 86.32 | 86.32 | 82.81 | 82.82 | 2,557,839 | -4.66(-5.32%) |
Jun 10, 2020 | 87.97 | 88.22 | 87.13 | 87.47 | 1,447,986 | +0.04(+0.04%) |
Jun 09, 2020 | 87.75 | 88.16 | 87.00 | 87.44 | 1,865,785 | -0.51(-0.58%) |
Jun 08, 2020 | 86.99 | 88.23 | 86.74 | 87.94 | 1,852,940 | -0.09(-0.10%) |
Jun 05, 2020 | 89.73 | 90.62 | 87.75 | 88.03 | 2,920,560 | -0.74(-0.83%) |
Jun 04, 2020 | 87.48 | 89.35 | 87.48 | 88.77 | 2,286,930 | +0.63(+0.72%) |
Jun 03, 2020 | 88.29 | 88.77 | 87.91 | 88.14 | 1,419,407 | +0.19(+0.22%) |
Jun 02, 2020 | 87.66 | 88.27 | 86.79 | 87.94 | 1,727,885 | +0.37(+0.42%) |
Jun 01, 2020 | 85.75 | 87.64 | 85.65 | 87.57 | 2,546,574 | +1.72(+2.01%) |
May 29, 2020 | 84.90 | 86.19 | 84.22 | 85.85 | 2,458,441 | +1.41(+1.67%) |
May 28, 2020 | 84.61 | 85.57 | 83.82 | 84.44 | 1,959,628 | +0.50(+0.59%) |
May 27, 2020 | 84.06 | 84.23 | 82.18 | 83.94 | 1,967,508 | +0.05(+0.06%) |
May 26, 2020 | 83.99 | 84.53 | 83.41 | 83.89 | 3,258,157 | +1.12(+1.35%) |
May 22, 2020 | 82.79 | 85.39 | 82.01 | 82.77 | 5,198,610 | +4.12(+5.24%) |
May 21, 2020 | 79.59 | 80.05 | 78.37 | 78.65 | 2,644,102 | -0.94(-1.17%) |
May 20, 2020 | 80.82 | 80.82 | 79.36 | 79.58 | 2,821,531 | -0.25(-0.32%) |
May 19, 2020 | 81.07 | 81.37 | 79.76 | 79.84 | 2,143,337 | -1.65(-2.02%) |
May 18, 2020 | 81.08 | 82.19 | 80.15 | 81.48 | 2,131,409 | +2.02(+2.54%) |
May 15, 2020 | 79.39 | 80.68 | 79.11 | 79.47 | 4,650,556 | -0.05(-0.06%) |
May 14, 2020 | 77.23 | 79.54 | 76.67 | 79.52 | 2,346,984 | +1.44(+1.85%) |
May 13, 2020 | 78.29 | 79.80 | 76.97 | 78.08 | 2,736,016 | +0.30(+0.39%) |
May 12, 2020 | 79.46 | 80.16 | 77.70 | 77.77 | 2,339,799 | -1.38(-1.75%) |
May 11, 2020 | 77.53 | 79.86 | 77.43 | 79.16 | 1,736,759 | +1.52(+1.96%) |
May 08, 2020 | 77.60 | 78.24 | 77.13 | 77.64 | 2,315,216 | +1.18(+1.54%) |
May 07, 2020 | 76.72 | 77.27 | 75.52 | 76.46 | 1,222,356 | +0.61(+0.81%) |
May 06, 2020 | 74.70 | 76.77 | 74.66 | 75.84 | 2,365,097 | +1.46(+1.96%) |
May 05, 2020 | 72.96 | 75.56 | 72.88 | 74.38 | 1,515,485 | +1.76(+2.43%) |
May 04, 2020 | 72.35 | 72.68 | 71.51 | 72.62 | 1,596,930 | +0.34(+0.47%) |
May 01, 2020 | 73.58 | 74.12 | 71.66 | 72.28 | 1,661,719 | -2.39(-3.20%) |
Apr 30, 2020 | 75.93 | 76.40 | 74.01 | 74.67 | 1,843,100 | -2.01(-2.62%) |
Apr 29, 2020 | 74.32 | 77.32 | 74.16 | 76.67 | 2,473,714 | +3.19(+4.33%) |
Apr 28, 2020 | 75.00 | 75.00 | 73.38 | 73.49 | 1,905,499 | -0.78(-1.05%) |
Apr 27, 2020 | 74.36 | 74.63 | 73.87 | 74.27 | 1,330,433 | +0.49(+0.66%) |
Apr 24, 2020 | 73.65 | 73.94 | 72.09 | 73.78 | 1,698,372 | +0.64(+0.88%) |
Apr 23, 2020 | 74.61 | 75.47 | 73.10 | 73.14 | 2,153,703 | -0.08(-0.11%) |
Apr 22, 2020 | 72.81 | 73.61 | 71.86 | 73.21 | 2,410,042 | +1.38(+1.93%) |
Apr 21, 2020 | 73.79 | 73.83 | 71.79 | 71.83 | 2,924,197 | -3.53(-4.68%) |
Apr 20, 2020 | 76.99 | 76.99 | 74.98 | 75.36 | 1,724,293 | -2.12(-2.74%) |
Apr 17, 2020 | 78.01 | 78.26 | 76.27 | 77.48 | 1,348,472 | +0.78(+1.02%) |
Apr 16, 2020 | 76.03 | 76.87 | 74.48 | 76.70 | 2,021,334 | +1.66(+2.21%) |
Apr 15, 2020 | 75.43 | 76.35 | 75.00 | 75.05 | 2,793,800 | -1.73(-2.26%) |
Apr 14, 2020 | 75.29 | 77.14 | 75.23 | 76.78 | 2,721,033 | +2.55(+3.44%) |
Apr 13, 2020 | 75.43 | 75.96 | 73.07 | 74.23 | 1,574,324 | -2.06(-2.71%) |
Apr 09, 2020 | 74.44 | 76.67 | 74.24 | 76.29 | 2,463,985 | +1.60(+2.14%) |
Apr 08, 2020 | 72.24 | 75.16 | 70.86 | 74.70 | 2,775,154 | +2.59(+3.59%) |
Apr 07, 2020 | 74.62 | 75.54 | 72.09 | 72.10 | 2,523,646 | -0.32(-0.44%) |
Apr 06, 2020 | 71.07 | 73.04 | 70.37 | 72.43 | 2,373,700 | +3.84(+5.60%) |
Apr 03, 2020 | 69.84 | 70.44 | 67.85 | 68.59 | 2,107,411 | -1.82(-2.59%) |
Apr 02, 2020 | 66.49 | 70.57 | 66.37 | 70.41 | 1,889,453 | +3.28(+4.89%) |