Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 79.85 | 81.20 | 79.53 | 80.79 | 2,068,350 | +0.53(+0.66%) |
Jun 29, 2020 | 79.73 | 81.03 | 79.19 | 80.26 | 1,830,860 | +1.30(+1.65%) |
Jun 26, 2020 | 78.72 | 79.38 | 78.19 | 78.96 | 4,002,224 | +0.03(+0.04%) |
Jun 25, 2020 | 77.18 | 79.09 | 76.13 | 78.93 | 2,709,267 | +1.35(+1.74%) |
Jun 24, 2020 | 79.71 | 79.84 | 77.46 | 77.58 | 2,708,099 | -2.87(-3.57%) |
Jun 23, 2020 | 81.27 | 81.46 | 80.43 | 80.45 | 1,993,968 | +0.04(+0.05%) |
Jun 22, 2020 | 81.96 | 81.96 | 79.82 | 80.42 | 2,815,707 | -2.09(-2.53%) |
Jun 19, 2020 | 82.63 | 82.63 | 80.16 | 82.50 | 7,093,987 | +1.67(+2.07%) |
Jun 18, 2020 | 81.36 | 82.03 | 80.49 | 80.83 | 2,092,119 | -1.21(-1.47%) |
Jun 17, 2020 | 82.77 | 82.77 | 80.95 | 82.04 | 2,195,430 | -0.09(-0.11%) |
Jun 16, 2020 | 83.12 | 84.01 | 80.57 | 82.13 | 2,166,107 | +2.08(+2.60%) |
Jun 15, 2020 | 76.95 | 81.14 | 76.63 | 80.06 | 2,871,313 | +0.63(+0.79%) |
Jun 12, 2020 | 81.68 | 81.88 | 77.53 | 79.43 | 1,936,141 | +0.81(+1.03%) |
Jun 11, 2020 | 81.41 | 81.65 | 78.47 | 78.62 | 2,241,292 | -6.33(-7.45%) |
Jun 10, 2020 | 87.73 | 88.12 | 84.94 | 84.94 | 2,191,307 | -3.18(-3.61%) |
Jun 09, 2020 | 86.69 | 89.11 | 86.12 | 88.12 | 2,447,972 | -0.23(-0.26%) |
Jun 08, 2020 | 87.51 | 88.94 | 87.42 | 88.35 | 2,787,432 | +0.22(+0.25%) |
Jun 05, 2020 | 89.20 | 90.93 | 87.88 | 88.13 | 3,679,643 | +3.18(+3.74%) |
Jun 04, 2020 | 81.70 | 85.00 | 81.21 | 84.95 | 3,323,921 | +2.46(+2.98%) |
Jun 03, 2020 | 80.25 | 82.70 | 80.02 | 82.50 | 1,970,225 | +3.43(+4.33%) |
Jun 02, 2020 | 78.63 | 79.07 | 77.79 | 79.07 | 1,884,288 | +0.89(+1.13%) |
Jun 01, 2020 | 78.19 | 78.83 | 77.74 | 78.18 | 1,715,388 | -0.22(-0.28%) |
May 29, 2020 | 77.86 | 78.64 | 76.70 | 78.40 | 3,640,118 | -0.21(-0.27%) |
May 28, 2020 | 80.31 | 80.44 | 78.16 | 78.62 | 3,780,407 | -1.06(-1.33%) |
May 27, 2020 | 77.83 | 79.85 | 77.49 | 79.68 | 3,455,307 | +4.03(+5.32%) |
May 26, 2020 | 74.09 | 76.14 | 74.04 | 75.65 | 2,905,403 | +3.00(+4.13%) |
May 22, 2020 | 72.41 | 72.73 | 71.16 | 72.65 | 1,932,134 | +0.35(+0.49%) |
May 21, 2020 | 71.70 | 72.65 | 71.54 | 72.30 | 2,306,549 | +0.33(+0.46%) |
May 20, 2020 | 71.74 | 72.60 | 70.70 | 71.97 | 2,062,947 | +1.47(+2.08%) |
May 19, 2020 | 71.82 | 72.46 | 70.43 | 70.50 | 2,551,383 | -1.78(-2.47%) |
May 18, 2020 | 71.11 | 72.96 | 70.78 | 72.28 | 2,075,256 | +4.21(+6.19%) |
May 15, 2020 | 68.54 | 69.46 | 67.53 | 68.07 | 2,881,580 | -1.11(-1.60%) |
May 14, 2020 | 66.41 | 69.25 | 65.14 | 69.18 | 2,960,566 | +0.96(+1.41%) |
May 13, 2020 | 70.58 | 70.74 | 67.47 | 68.22 | 2,530,309 | -2.64(-3.73%) |
May 12, 2020 | 74.53 | 75.09 | 70.69 | 70.86 | 2,182,146 | -3.31(-4.46%) |
May 11, 2020 | 74.50 | 74.82 | 73.35 | 74.17 | 1,953,222 | -1.07(-1.42%) |
May 08, 2020 | 74.55 | 75.38 | 74.18 | 75.24 | 1,699,965 | +1.82(+2.48%) |
May 07, 2020 | 74.34 | 74.62 | 73.06 | 73.42 | 2,426,025 | +0.31(+0.43%) |
May 06, 2020 | 73.89 | 74.69 | 73.11 | 73.11 | 1,995,544 | -0.81(-1.09%) |
May 05, 2020 | 74.14 | 75.34 | 73.64 | 73.91 | 2,470,634 | +1.35(+1.87%) |
May 04, 2020 | 73.61 | 74.23 | 71.44 | 72.56 | 3,104,400 | -2.52(-3.35%) |
May 01, 2020 | 75.01 | 75.83 | 73.06 | 75.08 | 2,739,119 | -1.31(-1.71%) |
Apr 30, 2020 | 78.04 | 78.20 | 75.63 | 76.38 | 3,933,112 | -2.09(-2.66%) |
Apr 29, 2020 | 77.75 | 79.38 | 77.12 | 78.47 | 2,802,316 | +2.45(+3.23%) |
Apr 28, 2020 | 77.33 | 78.17 | 75.59 | 76.02 | 2,458,729 | +0.51(+0.68%) |
Apr 27, 2020 | 72.53 | 76.14 | 72.53 | 75.51 | 2,177,872 | +3.37(+4.67%) |
Apr 24, 2020 | 72.25 | 72.62 | 71.08 | 72.14 | 2,279,228 | +0.65(+0.91%) |
Apr 23, 2020 | 72.07 | 73.45 | 71.38 | 71.49 | 2,502,430 | +0.46(+0.64%) |
Apr 22, 2020 | 72.19 | 72.89 | 70.90 | 71.03 | 2,885,221 | +0.68(+0.96%) |
Apr 21, 2020 | 70.17 | 71.22 | 69.34 | 70.36 | 2,623,937 | -0.90(-1.26%) |
Apr 20, 2020 | 70.92 | 72.68 | 70.17 | 71.25 | 2,383,847 | -1.25(-1.73%) |
Apr 17, 2020 | 71.88 | 73.99 | 71.46 | 72.51 | 2,679,214 | +3.15(+4.54%) |
Apr 16, 2020 | 69.16 | 69.74 | 68.01 | 69.36 | 3,236,312 | +0.07(+0.11%) |
Apr 15, 2020 | 71.13 | 71.36 | 68.97 | 69.29 | 2,230,621 | -3.75(-5.14%) |
Apr 14, 2020 | 73.65 | 74.32 | 71.98 | 73.04 | 2,124,455 | +1.33(+1.85%) |
Apr 13, 2020 | 72.63 | 73.12 | 70.20 | 71.71 | 2,446,705 | -2.79(-3.75%) |
Apr 09, 2020 | 73.81 | 77.61 | 73.64 | 74.50 | 4,888,699 | +1.19(+1.62%) |
Apr 08, 2020 | 70.66 | 73.82 | 69.64 | 73.31 | 3,577,691 | +3.64(+5.23%) |
Apr 07, 2020 | 74.25 | 75.24 | 69.46 | 69.67 | 3,686,224 | -1.13(-1.60%) |
Apr 06, 2020 | 68.80 | 71.25 | 68.73 | 70.80 | 3,398,916 | +5.63(+8.63%) |
Apr 03, 2020 | 67.80 | 67.80 | 64.35 | 65.18 | 2,849,418 | -2.14(-3.18%) |
Apr 02, 2020 | 66.27 | 68.69 | 65.48 | 67.32 | 3,457,100 | +0.41(+0.62%) |