Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 82.29 | 83.52 | 80.86 | 83.18 | 2,375,283 | +1.65(+2.03%) |
Jun 29, 2020 | 80.49 | 82.03 | 79.31 | 81.52 | 1,632,810 | +0.96(+1.20%) |
Jun 26, 2020 | 83.29 | 83.63 | 80.35 | 80.56 | 2,434,294 | -2.93(-3.51%) |
Jun 25, 2020 | 80.19 | 83.49 | 79.36 | 83.49 | 2,591,919 | +3.42(+4.27%) |
Jun 24, 2020 | 82.34 | 83.52 | 79.62 | 80.08 | 3,048,360 | -2.34(-2.84%) |
Jun 23, 2020 | 83.66 | 84.07 | 82.18 | 82.42 | 2,019,921 | -0.11(-0.13%) |
Jun 22, 2020 | 81.63 | 83.17 | 80.50 | 82.53 | 2,640,045 | +1.08(+1.33%) |
Jun 19, 2020 | 79.16 | 81.48 | 78.77 | 81.44 | 4,892,261 | +3.09(+3.94%) |
Jun 18, 2020 | 77.62 | 78.67 | 76.78 | 78.35 | 2,057,606 | +1.17(+1.52%) |
Jun 17, 2020 | 76.25 | 77.53 | 75.86 | 77.18 | 2,187,611 | +1.37(+1.80%) |
Jun 16, 2020 | 76.44 | 77.62 | 74.61 | 75.82 | 2,646,766 | +2.42(+3.30%) |
Jun 15, 2020 | 69.32 | 73.49 | 68.95 | 73.39 | 2,787,476 | +2.78(+3.93%) |
Jun 12, 2020 | 72.34 | 73.02 | 69.21 | 70.62 | 2,589,441 | +0.93(+1.33%) |
Jun 11, 2020 | 72.83 | 73.30 | 69.64 | 69.69 | 2,796,861 | -5.38(-7.17%) |
Jun 10, 2020 | 74.16 | 76.26 | 73.78 | 75.08 | 2,316,941 | +1.40(+1.90%) |
Jun 09, 2020 | 72.50 | 74.52 | 71.36 | 73.68 | 3,027,507 | -0.04(-0.05%) |
Jun 08, 2020 | 76.77 | 76.96 | 72.74 | 73.72 | 2,896,437 | -1.83(-2.42%) |
Jun 05, 2020 | 74.71 | 76.80 | 74.01 | 75.55 | 2,570,339 | +3.51(+4.88%) |
Jun 04, 2020 | 71.31 | 72.52 | 70.71 | 72.04 | 2,028,333 | +0.86(+1.20%) |
Jun 03, 2020 | 70.15 | 72.32 | 69.51 | 71.18 | 2,518,458 | +2.82(+4.13%) |
Jun 02, 2020 | 66.32 | 68.39 | 66.06 | 68.35 | 1,366,256 | +2.25(+3.41%) |
Jun 01, 2020 | 65.79 | 66.88 | 65.45 | 66.10 | 1,995,445 | +0.14(+0.21%) |
May 29, 2020 | 63.75 | 66.19 | 63.75 | 65.96 | 2,504,602 | +2.42(+3.81%) |
May 28, 2020 | 66.58 | 67.09 | 63.20 | 63.54 | 2,316,471 | -2.98(-4.48%) |
May 27, 2020 | 64.93 | 66.62 | 63.90 | 66.52 | 2,689,904 | +2.70(+4.23%) |
May 26, 2020 | 63.78 | 64.82 | 62.11 | 63.83 | 1,955,543 | +2.17(+3.51%) |
May 22, 2020 | 60.88 | 61.71 | 60.04 | 61.66 | 865,304 | +0.99(+1.64%) |
May 21, 2020 | 61.77 | 62.32 | 59.88 | 60.67 | 1,557,910 | -1.76(-2.82%) |
May 20, 2020 | 61.64 | 62.73 | 61.42 | 62.43 | 2,078,474 | +2.37(+3.94%) |
May 19, 2020 | 59.93 | 61.88 | 59.68 | 60.06 | 1,590,474 | +0.46(+0.77%) |
May 18, 2020 | 57.50 | 59.91 | 56.50 | 59.60 | 2,578,883 | +3.69(+6.61%) |
May 15, 2020 | 56.44 | 58.33 | 55.44 | 55.90 | 3,333,199 | -4.42(-7.33%) |
May 14, 2020 | 57.91 | 60.48 | 56.34 | 60.33 | 2,076,999 | +1.63(+2.78%) |
May 13, 2020 | 60.14 | 61.14 | 57.62 | 58.69 | 1,748,622 | -1.54(-2.56%) |
May 12, 2020 | 62.31 | 62.81 | 60.23 | 60.24 | 1,766,507 | -1.78(-2.87%) |
May 11, 2020 | 63.07 | 63.43 | 61.98 | 62.02 | 2,839,149 | -1.95(-3.04%) |
May 08, 2020 | 62.01 | 64.57 | 62.01 | 63.96 | 2,088,923 | +2.61(+4.26%) |
May 07, 2020 | 60.30 | 61.55 | 60.30 | 61.35 | 2,526,019 | +1.90(+3.19%) |
May 06, 2020 | 59.37 | 60.61 | 58.79 | 59.45 | 1,624,727 | +1.04(+1.78%) |
May 05, 2020 | 59.42 | 60.58 | 58.07 | 58.41 | 1,739,880 | +0.85(+1.47%) |
May 04, 2020 | 56.35 | 58.15 | 56.06 | 57.56 | 2,209,409 | +0.72(+1.26%) |
May 01, 2020 | 59.68 | 60.00 | 55.73 | 56.85 | 3,392,019 | -4.61(-7.50%) |
Apr 30, 2020 | 65.54 | 65.71 | 61.45 | 61.46 | 2,246,494 | -4.70(-7.10%) |
Apr 29, 2020 | 62.00 | 66.37 | 62.00 | 66.15 | 2,644,313 | +4.06(+6.54%) |
Apr 28, 2020 | 63.46 | 63.72 | 60.73 | 62.09 | 1,786,312 | -0.55(-0.88%) |
Apr 27, 2020 | 61.55 | 63.98 | 61.38 | 62.64 | 1,655,279 | +1.72(+2.82%) |
Apr 24, 2020 | 60.16 | 61.09 | 59.23 | 60.92 | 1,592,413 | +0.79(+1.31%) |
Apr 23, 2020 | 59.38 | 61.47 | 59.38 | 60.14 | 2,654,622 | -1.55(-2.52%) |
Apr 22, 2020 | 65.13 | 65.13 | 56.49 | 61.69 | 6,807,643 | +1.82(+3.04%) |
Apr 21, 2020 | 60.40 | 61.39 | 59.19 | 59.87 | 3,050,637 | -1.51(-2.47%) |
Apr 20, 2020 | 62.02 | 62.70 | 61.38 | 61.39 | 1,386,971 | -1.34(-2.13%) |
Apr 17, 2020 | 64.25 | 65.29 | 62.15 | 62.72 | 2,996,358 | -0.03(-0.05%) |
Apr 16, 2020 | 61.35 | 63.47 | 60.89 | 62.75 | 3,153,989 | +2.71(+4.52%) |
Apr 15, 2020 | 59.86 | 60.75 | 58.20 | 60.04 | 1,757,941 | -2.17(-3.49%) |
Apr 14, 2020 | 61.62 | 63.49 | 61.48 | 62.21 | 1,584,820 | +2.31(+3.86%) |
Apr 13, 2020 | 59.76 | 60.36 | 58.78 | 59.90 | 924,234 | -0.19(-0.31%) |
Apr 09, 2020 | 62.51 | 63.76 | 59.39 | 60.09 | 2,733,907 | -1.60(-2.60%) |
Apr 08, 2020 | 58.91 | 61.89 | 58.09 | 61.69 | 1,945,721 | +3.53(+6.07%) |
Apr 07, 2020 | 59.94 | 61.07 | 57.91 | 58.16 | 2,961,967 | -0.01(-0.02%) |
Apr 06, 2020 | 54.11 | 58.43 | 54.11 | 58.17 | 2,637,607 | +6.23(+11.99%) |
Apr 03, 2020 | 51.80 | 53.08 | 50.99 | 51.94 | 1,451,672 | -0.56(-1.07%) |
Apr 02, 2020 | 50.32 | 52.61 | 50.26 | 52.50 | 1,411,823 | +1.27(+2.47%) |