Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 82.42 | 85.34 | 82.12 | 84.90 | 5,622,298 | +2.25(+2.72%) |
Jun 29, 2020 | 83.19 | 83.30 | 81.80 | 82.66 | 5,026,263 | +0.28(+0.34%) |
Jun 26, 2020 | 83.41 | 83.53 | 81.66 | 82.38 | 9,177,521 | -0.84(-1.02%) |
Jun 25, 2020 | 81.01 | 83.40 | 80.01 | 83.22 | 6,225,790 | +2.15(+2.66%) |
Jun 24, 2020 | 84.16 | 84.25 | 80.62 | 81.07 | 6,613,145 | -3.71(-4.38%) |
Jun 23, 2020 | 84.61 | 85.71 | 84.31 | 84.78 | 4,476,678 | +0.89(+1.06%) |
Jun 22, 2020 | 83.88 | 84.18 | 82.80 | 83.89 | 5,461,035 | -0.32(-0.38%) |
Jun 19, 2020 | 85.13 | 85.81 | 84.14 | 84.21 | 10,177,707 | +0.37(+0.44%) |
Jun 18, 2020 | 84.04 | 84.82 | 83.18 | 83.84 | 6,485,847 | -0.58(-0.68%) |
Jun 17, 2020 | 83.97 | 85.13 | 83.67 | 84.41 | 4,694,416 | +1.08(+1.29%) |
Jun 16, 2020 | 84.15 | 85.21 | 82.78 | 83.33 | 6,615,746 | +0.18(+0.21%) |
Jun 15, 2020 | 81.27 | 83.90 | 80.84 | 83.16 | 6,101,651 | +0.49(+0.60%) |
Jun 12, 2020 | 82.88 | 83.75 | 81.34 | 82.67 | 6,020,066 | +1.15(+1.41%) |
Jun 11, 2020 | 85.59 | 85.90 | 80.73 | 81.51 | 8,794,821 | -4.07(-4.75%) |
Jun 10, 2020 | 84.37 | 86.13 | 84.17 | 85.58 | 6,277,116 | +1.76(+2.09%) |
Jun 09, 2020 | 85.73 | 86.20 | 83.80 | 83.83 | 5,229,713 | -2.13(-2.47%) |
Jun 08, 2020 | 82.63 | 86.00 | 82.56 | 85.95 | 5,843,604 | +2.51(+3.00%) |
Jun 05, 2020 | 82.16 | 83.54 | 81.09 | 83.45 | 12,787,472 | +1.50(+1.82%) |
Jun 04, 2020 | 84.55 | 84.81 | 81.94 | 81.95 | 9,812,906 | -2.93(-3.45%) |
Jun 03, 2020 | 85.95 | 86.08 | 84.10 | 84.88 | 8,674,492 | -1.13(-1.32%) |
Jun 02, 2020 | 86.29 | 86.50 | 85.21 | 86.01 | 6,885,819 | -0.36(-0.42%) |
Jun 01, 2020 | 86.32 | 87.25 | 85.47 | 86.37 | 5,871,458 | -1.77(-2.01%) |
May 29, 2020 | 86.27 | 88.77 | 84.27 | 88.15 | 10,920,416 | +2.62(+3.06%) |
May 28, 2020 | 85.39 | 86.66 | 84.70 | 85.53 | 5,725,276 | +1.24(+1.48%) |
May 27, 2020 | 82.91 | 84.30 | 81.88 | 84.28 | 5,837,335 | +1.19(+1.43%) |
May 26, 2020 | 86.32 | 86.63 | 82.81 | 83.09 | 6,723,618 | -1.85(-2.18%) |
May 22, 2020 | 83.97 | 85.01 | 83.31 | 84.94 | 5,582,862 | +1.00(+1.19%) |
May 21, 2020 | 83.24 | 84.14 | 82.07 | 83.94 | 6,620,241 | +0.28(+0.33%) |
May 20, 2020 | 83.19 | 83.97 | 81.75 | 83.66 | 8,064,529 | +1.74(+2.12%) |
May 19, 2020 | 83.88 | 84.04 | 81.82 | 81.92 | 8,283,362 | -1.90(-2.27%) |
May 18, 2020 | 85.34 | 86.36 | 83.60 | 83.83 | 8,235,216 | +0.35(+0.42%) |
May 15, 2020 | 83.54 | 84.65 | 82.45 | 83.47 | 14,655,282 | -1.76(-2.06%) |
May 14, 2020 | 84.04 | 85.23 | 82.96 | 85.23 | 8,804,221 | -0.35(-0.41%) |
May 13, 2020 | 86.61 | 87.91 | 84.36 | 85.58 | 12,508,075 | -1.52(-1.75%) |
May 12, 2020 | 89.58 | 89.78 | 87.04 | 87.11 | 5,795,575 | -2.11(-2.36%) |
May 11, 2020 | 86.57 | 89.60 | 86.49 | 89.21 | 7,794,323 | +2.20(+2.53%) |
May 08, 2020 | 88.07 | 88.16 | 86.26 | 87.01 | 6,644,428 | -0.27(-0.31%) |
May 07, 2020 | 85.56 | 87.79 | 85.26 | 87.28 | 7,813,748 | +2.70(+3.19%) |
May 06, 2020 | 86.50 | 86.76 | 84.53 | 84.58 | 4,574,101 | -1.81(-2.10%) |
May 05, 2020 | 84.46 | 86.98 | 83.94 | 86.39 | 7,265,676 | +2.97(+3.56%) |
May 04, 2020 | 83.38 | 83.73 | 82.38 | 83.42 | 5,423,132 | -0.02(-0.02%) |
May 01, 2020 | 84.51 | 84.84 | 82.42 | 83.44 | 7,365,384 | -2.08(-2.43%) |
Apr 30, 2020 | 85.29 | 87.08 | 85.29 | 85.52 | 8,589,277 | -0.18(-0.21%) |
Apr 29, 2020 | 85.52 | 86.41 | 84.57 | 85.69 | 7,605,976 | +0.76(+0.90%) |
Apr 28, 2020 | 88.11 | 88.36 | 84.81 | 84.93 | 8,402,218 | -3.24(-3.68%) |
Apr 27, 2020 | 88.67 | 89.06 | 87.31 | 88.17 | 7,362,138 | +0.83(+0.95%) |
Apr 24, 2020 | 87.76 | 87.83 | 86.15 | 87.35 | 9,710,673 | +0.11(+0.13%) |
Apr 23, 2020 | 89.03 | 90.49 | 86.69 | 87.24 | 11,374,425 | -1.43(-1.61%) |
Apr 22, 2020 | 87.55 | 89.13 | 86.17 | 88.67 | 9,013,127 | +1.33(+1.52%) |
Apr 21, 2020 | 89.24 | 90.05 | 86.94 | 87.34 | 12,950,863 | -3.67(-4.03%) |
Apr 20, 2020 | 88.05 | 92.86 | 87.89 | 91.01 | 18,558,614 | +1.85(+2.07%) |
Apr 17, 2020 | 90.49 | 90.77 | 87.51 | 89.16 | 17,310,166 | +0.01(+0.01%) |
Apr 16, 2020 | 85.99 | 90.07 | 84.64 | 89.15 | 29,089,182 | +4.70(+5.56%) |
Apr 15, 2020 | 83.59 | 85.34 | 82.19 | 84.45 | 15,188,040 | +1.67(+2.02%) |
Apr 14, 2020 | 80.79 | 83.15 | 80.33 | 82.78 | 10,611,258 | +3.39(+4.27%) |
Apr 13, 2020 | 79.82 | 79.97 | 77.23 | 79.39 | 7,204,873 | -0.18(-0.22%) |
Apr 09, 2020 | 78.60 | 79.99 | 76.71 | 79.56 | 11,327,264 | +1.01(+1.28%) |
Apr 08, 2020 | 76.29 | 78.96 | 74.95 | 78.56 | 10,016,494 | +2.79(+3.69%) |
Apr 07, 2020 | 77.17 | 78.12 | 75.62 | 75.76 | 11,755,174 | -0.74(-0.97%) |
Apr 06, 2020 | 74.98 | 76.86 | 73.62 | 76.50 | 13,378,224 | +3.03(+4.13%) |
Apr 03, 2020 | 72.86 | 73.97 | 72.30 | 73.47 | 9,883,172 | +0.01(+0.01%) |
Apr 02, 2020 | 70.39 | 73.66 | 70.28 | 73.46 | 10,993,715 | +2.65(+3.75%) |