Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 87.69 | 89.13 | 87.67 | 88.84 | 143,880,752 | +0.74(+0.83%) |
Jun 29, 2020 | 86.03 | 88.20 | 85.55 | 88.11 | 133,987,480 | +1.98(+2.30%) |
Jun 26, 2020 | 88.75 | 88.97 | 85.97 | 86.12 | 210,703,696 | -2.73(-3.07%) |
Jun 25, 2020 | 87.84 | 88.89 | 87.08 | 88.85 | 141,029,056 | +1.16(+1.33%) |
Jun 24, 2020 | 88.89 | 89.81 | 87.31 | 87.69 | 197,554,528 | -1.58(-1.77%) |
Jun 23, 2020 | 88.65 | 90.69 | 88.23 | 89.26 | 217,639,168 | +1.56(+1.78%) |
Jun 22, 2020 | 85.56 | 87.70 | 85.52 | 87.70 | 138,841,248 | +2.53(+2.97%) |
Jun 19, 2020 | 86.37 | 86.84 | 84.06 | 85.17 | 271,493,984 | -0.49(-0.57%) |
Jun 18, 2020 | 85.58 | 86.08 | 85.05 | 85.66 | 99,279,616 | +0.03(+0.04%) |
Jun 17, 2020 | 86.49 | 86.55 | 85.50 | 85.63 | 117,298,008 | -0.12(-0.14%) |
Jun 16, 2020 | 85.59 | 86.02 | 83.95 | 85.74 | 169,622,560 | +2.21(+2.65%) |
Jun 15, 2020 | 81.16 | 84.19 | 81.00 | 83.53 | 142,333,744 | +1.02(+1.24%) |
Jun 12, 2020 | 83.95 | 84.70 | 81.40 | 82.51 | 205,457,264 | +0.32(+0.39%) |
Jun 11, 2020 | 85.07 | 85.50 | 81.70 | 82.19 | 206,644,656 | -3.54(-4.13%) |
Jun 10, 2020 | 84.73 | 86.40 | 84.29 | 85.73 | 170,833,744 | +1.96(+2.33%) |
Jun 09, 2020 | 80.89 | 84.17 | 80.86 | 83.77 | 151,555,472 | +2.56(+3.16%) |
Jun 08, 2020 | 80.43 | 81.24 | 79.71 | 81.21 | 98,135,984 | +0.48(+0.59%) |
Jun 05, 2020 | 78.75 | 80.79 | 78.72 | 80.73 | 140,892,192 | +2.24(+2.85%) |
Jun 04, 2020 | 79.00 | 79.30 | 78.12 | 78.50 | 89,828,360 | -0.68(-0.86%) |
Jun 03, 2020 | 79.07 | 79.44 | 78.49 | 79.18 | 107,196,544 | +0.43(+0.55%) |
Jun 02, 2020 | 78.11 | 78.77 | 77.67 | 78.75 | 89,780,936 | +0.36(+0.46%) |
Jun 01, 2020 | 77.38 | 78.50 | 77.25 | 78.38 | 83,061,440 | +0.95(+1.23%) |
May 29, 2020 | 77.75 | 78.21 | 77.07 | 77.43 | 157,674,016 | -0.08(-0.10%) |
May 28, 2020 | 77.15 | 78.77 | 76.87 | 77.51 | 137,220,352 | +0.03(+0.04%) |
May 27, 2020 | 76.99 | 77.62 | 76.25 | 77.47 | 115,892,192 | +0.34(+0.44%) |
May 26, 2020 | 78.78 | 78.96 | 77.08 | 77.14 | 128,753,256 | -0.53(-0.68%) |
May 22, 2020 | 76.90 | 77.74 | 76.80 | 77.66 | 83,973,600 | +0.58(+0.76%) |
May 21, 2020 | 77.61 | 78.15 | 76.93 | 77.08 | 105,370,064 | -0.66(-0.86%) |
May 20, 2020 | 77.12 | 77.81 | 77.01 | 77.74 | 114,399,296 | +1.48(+1.94%) |
May 19, 2020 | 76.72 | 77.57 | 76.23 | 76.26 | 104,325,576 | -0.44(-0.58%) |
May 18, 2020 | 76.27 | 77.08 | 75.57 | 76.70 | 138,898,528 | +1.77(+2.36%) |
May 15, 2020 | 73.15 | 74.99 | 73.11 | 74.94 | 170,762,368 | -0.45(-0.59%) |
May 14, 2020 | 74.16 | 75.45 | 73.43 | 75.38 | 162,954,256 | +0.46(+0.61%) |
May 13, 2020 | 76.02 | 76.95 | 73.84 | 74.92 | 205,793,632 | -0.92(-1.21%) |
May 12, 2020 | 77.40 | 77.86 | 75.72 | 75.84 | 166,186,384 | -0.88(-1.14%) |
May 11, 2020 | 75.03 | 77.21 | 74.82 | 76.72 | 149,647,712 | +1.19(+1.57%) |
May 08, 2020 | 74.43 | 75.58 | 74.11 | 75.53 | 137,604,816 | +1.76(+2.38%) |
May 07, 2020 | 73.65 | 74.12 | 73.34 | 73.77 | 118,423,800 | +0.76(+1.03%) |
May 06, 2020 | 72.91 | 73.65 | 72.59 | 73.02 | 146,375,328 | +0.75(+1.03%) |
May 05, 2020 | 71.66 | 73.11 | 71.52 | 72.27 | 151,988,544 | +1.07(+1.50%) |
May 04, 2020 | 70.23 | 71.33 | 69.54 | 71.20 | 137,433,456 | +0.99(+1.41%) |
May 01, 2020 | 69.52 | 72.62 | 69.43 | 70.21 | 247,670,288 | -1.15(-1.61%) |
Apr 30, 2020 | 70.43 | 71.54 | 70.03 | 71.36 | 187,910,368 | +1.47(+2.11%) |
Apr 29, 2020 | 69.16 | 70.36 | 68.95 | 69.88 | 141,040,208 | +2.22(+3.28%) |
Apr 28, 2020 | 69.24 | 69.42 | 67.57 | 67.66 | 115,165,920 | -1.11(-1.62%) |
Apr 27, 2020 | 68.44 | 69.11 | 67.99 | 68.78 | 120,480,280 | +0.05(+0.07%) |
Apr 24, 2020 | 67.33 | 68.74 | 67.28 | 68.73 | 130,217,104 | +1.93(+2.89%) |
Apr 23, 2020 | 67.00 | 68.43 | 66.76 | 66.80 | 128,351,048 | -0.17(-0.25%) |
Apr 22, 2020 | 66.45 | 67.50 | 66.11 | 66.97 | 120,370,976 | +1.79(+2.74%) |
Apr 21, 2020 | 67.10 | 67.34 | 64.47 | 65.18 | 186,217,936 | -2.08(-3.09%) |
Apr 20, 2020 | 67.51 | 68.41 | 67.24 | 67.26 | 133,735,856 | -1.43(-2.08%) |
Apr 17, 2020 | 69.15 | 69.69 | 67.24 | 68.69 | 221,559,840 | -0.94(-1.36%) |
Apr 16, 2020 | 69.80 | 70.00 | 68.58 | 69.63 | 161,121,792 | +0.55(+0.79%) |
Apr 15, 2020 | 68.78 | 69.54 | 68.16 | 69.08 | 134,915,200 | -0.64(-0.91%) |
Apr 14, 2020 | 68.01 | 70.01 | 67.53 | 69.72 | 200,423,968 | +3.35(+5.05%) |
Apr 13, 2020 | 65.17 | 66.48 | 64.56 | 66.37 | 134,683,776 | +1.28(+1.96%) |
Apr 09, 2020 | 65.26 | 65.59 | 64.29 | 65.09 | 166,868,992 | +0.47(+0.72%) |
Apr 08, 2020 | 63.81 | 64.94 | 63.45 | 64.62 | 173,591,424 | +1.61(+2.56%) |
Apr 07, 2020 | 65.43 | 65.99 | 62.91 | 63.01 | 208,675,088 | -0.74(-1.16%) |
Apr 06, 2020 | 60.94 | 63.90 | 60.57 | 63.75 | 207,357,408 | +5.12(+8.72%) |
Apr 03, 2020 | 58.97 | 59.68 | 58.04 | 58.63 | 133,687,544 | -0.85(-1.44%) |
Apr 02, 2020 | 58.37 | 59.54 | 57.54 | 59.49 | 170,666,368 | +0.98(+1.67%) |