Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 80.80 | 81.48 | 80.76 | 81.31 | 13,696,423 | +0.83(+1.03%) |
Jun 29, 2020 | 81.19 | 81.22 | 80.11 | 80.48 | 44,860,300 | -0.67(-0.82%) |
Jun 26, 2020 | 81.76 | 81.76 | 81.01 | 81.15 | 7,615,998 | -0.75(-0.91%) |
Jun 25, 2020 | 81.85 | 81.95 | 81.36 | 81.89 | 15,526,788 | -0.06(-0.07%) |
Jun 24, 2020 | 82.59 | 82.62 | 81.36 | 81.95 | 14,783,255 | -0.89(-1.08%) |
Jun 23, 2020 | 82.98 | 82.99 | 82.75 | 82.84 | 6,053,093 | +0.14(+0.17%) |
Jun 22, 2020 | 82.80 | 82.92 | 82.59 | 82.71 | 10,079,319 | -0.13(-0.16%) |
Jun 19, 2020 | 83.28 | 83.28 | 82.62 | 82.83 | 8,011,523 | -0.10(-0.13%) |
Jun 18, 2020 | 82.88 | 83.11 | 82.75 | 82.94 | 7,520,624 | -0.25(-0.30%) |
Jun 17, 2020 | 83.43 | 83.53 | 83.11 | 83.19 | 9,858,813 | -0.19(-0.23%) |
Jun 16, 2020 | 83.89 | 83.95 | 83.09 | 83.38 | 15,029,580 | +0.60(+0.73%) |
Jun 15, 2020 | 81.71 | 83.36 | 81.48 | 82.78 | 14,409,090 | +0.57(+0.69%) |
Jun 12, 2020 | 82.44 | 82.66 | 81.62 | 82.21 | 15,682,390 | +0.82(+1.01%) |
Jun 11, 2020 | 82.41 | 82.45 | 81.25 | 81.39 | 13,494,304 | -2.13(-2.55%) |
Jun 10, 2020 | 83.40 | 83.95 | 83.08 | 83.52 | 11,818,169 | -0.14(-0.16%) |
Jun 09, 2020 | 83.82 | 83.89 | 83.33 | 83.65 | 18,248,612 | -0.55(-0.65%) |
Jun 08, 2020 | 84.30 | 84.30 | 84.00 | 84.20 | 10,376,576 | +0.12(+0.14%) |
Jun 05, 2020 | 84.21 | 84.60 | 84.06 | 84.08 | 8,639,585 | +0.86(+1.03%) |
Jun 04, 2020 | 83.48 | 83.48 | 83.07 | 83.22 | 7,076,290 | -0.27(-0.33%) |
Jun 03, 2020 | 83.32 | 83.70 | 83.24 | 83.49 | 13,819,946 | +0.53(+0.64%) |
Jun 02, 2020 | 82.33 | 83.00 | 82.05 | 82.96 | 11,962,135 | +0.84(+1.02%) |
Jun 01, 2020 | 81.45 | 82.13 | 81.32 | 82.13 | 13,645,338 | +0.54(+0.66%) |
May 29, 2020 | 81.20 | 81.74 | 81.02 | 81.59 | 12,692,235 | +0.38(+0.47%) |
May 28, 2020 | 81.30 | 81.66 | 81.09 | 81.20 | 16,206,807 | +0.05(+0.06%) |
May 27, 2020 | 81.48 | 81.51 | 80.74 | 81.16 | 7,804,157 | +0.24(+0.30%) |
May 26, 2020 | 80.81 | 81.19 | 80.16 | 80.92 | 9,883,630 | +0.69(+0.86%) |
May 22, 2020 | 79.96 | 80.31 | 79.78 | 80.23 | 7,596,790 | +0.26(+0.33%) |
May 21, 2020 | 79.99 | 80.17 | 79.77 | 79.96 | 12,047,747 | -0.02(-0.02%) |
May 20, 2020 | 79.58 | 80.16 | 79.48 | 79.98 | 12,043,628 | +0.86(+1.09%) |
May 19, 2020 | 79.00 | 79.36 | 78.84 | 79.12 | 11,791,709 | +0.10(+0.12%) |
May 18, 2020 | 78.91 | 79.07 | 78.61 | 79.02 | 10,856,935 | +1.32(+1.70%) |
May 15, 2020 | 77.37 | 77.83 | 77.19 | 77.70 | 11,199,803 | +0.04(+0.05%) |
May 14, 2020 | 77.55 | 77.91 | 77.01 | 77.66 | 11,422,215 | -0.22(-0.28%) |
May 13, 2020 | 78.41 | 78.46 | 77.72 | 77.88 | 11,218,324 | -0.46(-0.59%) |
May 12, 2020 | 78.92 | 78.94 | 78.32 | 78.34 | 10,073,805 | -0.04(-0.05%) |
May 11, 2020 | 78.55 | 78.70 | 78.37 | 78.38 | 4,853,869 | -0.34(-0.43%) |
May 08, 2020 | 78.29 | 78.73 | 78.21 | 78.72 | 10,720,285 | +0.76(+0.97%) |
May 07, 2020 | 78.31 | 78.57 | 77.91 | 77.96 | 5,701,745 | +0.20(+0.26%) |
May 06, 2020 | 78.17 | 78.31 | 77.76 | 77.76 | 8,718,402 | -0.30(-0.38%) |
May 05, 2020 | 77.79 | 78.17 | 77.72 | 78.05 | 8,894,155 | +0.60(+0.77%) |
May 04, 2020 | 77.42 | 77.63 | 77.16 | 77.45 | 7,093,741 | -0.11(-0.14%) |
May 01, 2020 | 78.27 | 78.38 | 77.51 | 77.56 | 9,292,730 | -1.24(-1.58%) |
Apr 30, 2020 | 78.37 | 78.92 | 77.96 | 78.81 | 13,030,380 | +0.18(+0.23%) |
Apr 29, 2020 | 77.84 | 78.73 | 77.68 | 78.62 | 8,448,202 | +1.31(+1.69%) |
Apr 28, 2020 | 77.51 | 77.59 | 76.91 | 77.32 | 6,175,941 | +0.14(+0.18%) |
Apr 27, 2020 | 77.14 | 77.39 | 77.06 | 77.18 | 6,177,087 | +0.29(+0.38%) |
Apr 24, 2020 | 77.49 | 77.64 | 76.75 | 76.89 | 8,019,032 | -0.51(-0.66%) |
Apr 23, 2020 | 77.69 | 77.98 | 77.18 | 77.40 | 11,523,931 | -0.14(-0.18%) |
Apr 22, 2020 | 77.57 | 77.79 | 77.30 | 77.54 | 7,119,801 | +0.76(+0.98%) |
Apr 21, 2020 | 77.43 | 77.50 | 76.67 | 76.79 | 17,689,070 | -1.66(-2.12%) |
Apr 20, 2020 | 78.90 | 79.29 | 78.24 | 78.45 | 10,361,582 | -1.23(-1.55%) |
Apr 17, 2020 | 79.81 | 79.89 | 79.36 | 79.68 | 9,304,666 | +0.41(+0.52%) |
Apr 16, 2020 | 79.17 | 79.32 | 78.45 | 79.27 | 7,538,883 | -0.06(-0.07%) |
Apr 15, 2020 | 78.86 | 79.39 | 78.51 | 79.32 | 12,989,840 | -0.78(-0.97%) |
Apr 14, 2020 | 80.53 | 80.61 | 79.56 | 80.10 | 12,883,226 | +0.20(+0.25%) |
Apr 13, 2020 | 80.55 | 80.59 | 78.92 | 79.91 | 11,559,023 | -0.98(-1.21%) |
Apr 09, 2020 | 79.99 | 82.35 | 79.58 | 80.88 | 18,202,192 | +5.09(+6.71%) |
Apr 08, 2020 | 74.50 | 76.10 | 74.44 | 75.80 | 7,981,332 | +1.70(+2.29%) |
Apr 07, 2020 | 74.86 | 75.16 | 73.79 | 74.10 | 8,807,286 | +0.25(+0.34%) |
Apr 06, 2020 | 73.44 | 73.97 | 73.22 | 73.85 | 9,286,793 | +1.80(+2.50%) |
Apr 03, 2020 | 73.54 | 73.60 | 71.78 | 72.05 | 9,594,062 | -1.44(-1.96%) |
Apr 02, 2020 | 73.02 | 74.74 | 72.65 | 73.49 | 8,006,217 | +0.49(+0.68%) |