Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 76.50 | 77.70 | 75.86 | 77.34 | 303,217 | +0.67(+0.88%) |
Jun 29, 2020 | 73.99 | 76.66 | 73.64 | 76.66 | 260,545 | +3.83(+5.26%) |
Jun 26, 2020 | 72.29 | 74.72 | 71.82 | 72.83 | 624,762 | +0.02(+0.03%) |
Jun 25, 2020 | 72.66 | 73.10 | 70.70 | 72.81 | 319,678 | +0.17(+0.23%) |
Jun 24, 2020 | 75.65 | 75.65 | 72.34 | 72.65 | 440,603 | -3.63(-4.75%) |
Jun 23, 2020 | 76.53 | 76.53 | 75.28 | 76.27 | 219,516 | +0.48(+0.63%) |
Jun 22, 2020 | 74.91 | 75.87 | 73.61 | 75.79 | 284,455 | +0.52(+0.69%) |
Jun 19, 2020 | 75.04 | 77.85 | 73.66 | 75.28 | 672,333 | +1.15(+1.56%) |
Jun 18, 2020 | 74.01 | 74.71 | 73.70 | 74.12 | 300,234 | -0.22(-0.30%) |
Jun 17, 2020 | 75.91 | 75.91 | 73.84 | 74.35 | 179,548 | -1.25(-1.66%) |
Jun 16, 2020 | 77.11 | 77.71 | 74.94 | 75.60 | 201,266 | +1.77(+2.40%) |
Jun 15, 2020 | 70.94 | 75.02 | 70.09 | 73.83 | 337,416 | +1.06(+1.45%) |
Jun 12, 2020 | 75.14 | 75.79 | 70.78 | 72.77 | 346,908 | +0.56(+0.77%) |
Jun 11, 2020 | 76.14 | 76.65 | 71.90 | 72.22 | 324,890 | -6.67(-8.45%) |
Jun 10, 2020 | 79.11 | 79.82 | 78.17 | 78.88 | 319,835 | -0.40(-0.51%) |
Jun 09, 2020 | 80.92 | 80.99 | 78.84 | 79.28 | 262,965 | -2.61(-3.19%) |
Jun 08, 2020 | 82.70 | 83.11 | 81.61 | 81.89 | 200,741 | -0.33(-0.40%) |
Jun 05, 2020 | 80.72 | 82.91 | 80.03 | 82.23 | 321,537 | +4.09(+5.23%) |
Jun 04, 2020 | 78.25 | 79.01 | 77.42 | 78.14 | 203,872 | -1.19(-1.50%) |
Jun 03, 2020 | 78.92 | 80.39 | 78.29 | 79.33 | 247,783 | +2.00(+2.59%) |
Jun 02, 2020 | 77.82 | 78.16 | 76.56 | 77.33 | 170,846 | +0.21(+0.27%) |
Jun 01, 2020 | 77.37 | 77.81 | 76.21 | 77.12 | 241,944 | +0.00(+0.00%) |
May 29, 2020 | 76.40 | 77.51 | 74.86 | 77.12 | 429,466 | -0.32(-0.42%) |
May 28, 2020 | 80.56 | 80.56 | 77.03 | 77.45 | 381,151 | -1.96(-2.47%) |
May 27, 2020 | 78.65 | 79.63 | 77.11 | 79.41 | 410,981 | +2.01(+2.60%) |
May 26, 2020 | 76.64 | 77.67 | 75.42 | 77.40 | 355,959 | +3.60(+4.87%) |
May 22, 2020 | 74.28 | 74.28 | 72.90 | 73.80 | 141,586 | -0.16(-0.21%) |
May 21, 2020 | 73.56 | 74.57 | 73.33 | 73.96 | 289,013 | -0.21(-0.28%) |
May 20, 2020 | 75.31 | 76.10 | 73.99 | 74.16 | 386,049 | +0.45(+0.61%) |
May 19, 2020 | 72.41 | 74.87 | 72.41 | 73.71 | 408,472 | +0.83(+1.14%) |
May 18, 2020 | 70.88 | 73.33 | 70.67 | 72.88 | 403,092 | +4.37(+6.38%) |
May 15, 2020 | 66.42 | 68.57 | 66.03 | 68.51 | 305,373 | +2.06(+3.10%) |
May 14, 2020 | 63.92 | 66.79 | 63.37 | 66.45 | 505,734 | +1.40(+2.15%) |
May 13, 2020 | 65.15 | 65.64 | 64.19 | 65.05 | 500,482 | -0.75(-1.14%) |
May 12, 2020 | 69.88 | 70.29 | 65.76 | 65.80 | 394,649 | -4.02(-5.75%) |
May 11, 2020 | 69.03 | 70.46 | 68.48 | 69.82 | 376,288 | -0.46(-0.65%) |
May 08, 2020 | 70.39 | 70.64 | 69.05 | 70.28 | 297,691 | +1.60(+2.33%) |
May 07, 2020 | 69.42 | 70.52 | 68.14 | 68.68 | 284,172 | +0.38(+0.56%) |
May 06, 2020 | 70.15 | 70.21 | 68.06 | 68.30 | 279,685 | -1.60(-2.29%) |
May 05, 2020 | 69.23 | 72.07 | 69.23 | 69.90 | 315,080 | +0.87(+1.26%) |
May 04, 2020 | 69.63 | 69.99 | 68.32 | 69.03 | 427,973 | -1.15(-1.64%) |
May 01, 2020 | 71.69 | 72.74 | 69.32 | 70.18 | 482,889 | -3.23(-4.40%) |
Apr 30, 2020 | 77.73 | 78.13 | 68.01 | 73.41 | 1,097,673 | -7.03(-8.74%) |
Apr 29, 2020 | 78.86 | 81.25 | 77.40 | 80.44 | 315,243 | +3.27(+4.23%) |
Apr 28, 2020 | 77.79 | 78.40 | 76.20 | 77.17 | 304,501 | +1.12(+1.47%) |
Apr 27, 2020 | 73.55 | 76.65 | 72.48 | 76.05 | 367,282 | +3.11(+4.26%) |
Apr 24, 2020 | 74.45 | 74.85 | 71.78 | 72.94 | 202,528 | -1.09(-1.48%) |
Apr 23, 2020 | 74.66 | 76.26 | 73.31 | 74.03 | 316,728 | +0.15(+0.20%) |
Apr 22, 2020 | 74.38 | 74.51 | 73.19 | 73.89 | 236,664 | +1.03(+1.42%) |
Apr 21, 2020 | 74.64 | 77.18 | 72.10 | 72.86 | 249,949 | -4.00(-5.20%) |
Apr 20, 2020 | 78.57 | 79.94 | 76.68 | 76.85 | 188,249 | -1.26(-1.61%) |
Apr 17, 2020 | 76.43 | 78.49 | 75.70 | 78.11 | 327,942 | +4.12(+5.58%) |
Apr 16, 2020 | 74.40 | 75.62 | 72.02 | 73.99 | 359,749 | -0.95(-1.26%) |
Apr 15, 2020 | 76.08 | 76.53 | 74.49 | 74.93 | 213,106 | -3.43(-4.38%) |
Apr 14, 2020 | 76.65 | 78.60 | 76.06 | 78.36 | 257,120 | +3.55(+4.74%) |
Apr 13, 2020 | 76.43 | 77.29 | 73.97 | 74.82 | 197,039 | -2.40(-3.11%) |
Apr 09, 2020 | 76.85 | 78.55 | 76.14 | 77.21 | 393,982 | +1.88(+2.50%) |
Apr 08, 2020 | 74.85 | 76.66 | 72.98 | 75.33 | 274,678 | +2.01(+2.74%) |
Apr 07, 2020 | 76.70 | 78.71 | 72.69 | 73.32 | 483,948 | -1.98(-2.63%) |
Apr 06, 2020 | 73.25 | 75.85 | 68.22 | 75.30 | 412,792 | +5.19(+7.40%) |
Apr 03, 2020 | 68.17 | 71.65 | 68.14 | 70.11 | 382,394 | +1.20(+1.74%) |
Apr 02, 2020 | 63.43 | 70.46 | 63.06 | 68.92 | 537,441 | +4.61(+7.17%) |