Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 84.23 | 84.77 | 83.11 | 84.03 | 1,729,036 | +0.01(+0.02%) |
Jun 29, 2020 | 83.06 | 85.39 | 82.72 | 84.02 | 1,836,138 | +1.47(+1.78%) |
Jun 26, 2020 | 84.55 | 85.68 | 82.10 | 82.55 | 3,091,191 | -1.07(-1.28%) |
Jun 25, 2020 | 81.66 | 84.75 | 81.29 | 83.63 | 3,103,721 | +2.94(+3.64%) |
Jun 24, 2020 | 80.56 | 81.30 | 79.23 | 80.69 | 2,160,911 | -0.07(-0.08%) |
Jun 23, 2020 | 81.97 | 82.14 | 80.64 | 80.76 | 1,354,468 | -0.14(-0.17%) |
Jun 22, 2020 | 81.30 | 81.87 | 80.59 | 80.89 | 1,347,130 | +0.23(+0.29%) |
Jun 19, 2020 | 82.22 | 82.48 | 80.61 | 80.66 | 1,858,685 | -0.79(-0.97%) |
Jun 18, 2020 | 81.56 | 81.86 | 80.98 | 81.44 | 846,553 | -0.12(-0.15%) |
Jun 17, 2020 | 81.12 | 82.14 | 80.98 | 81.57 | 1,092,215 | +0.55(+0.68%) |
Jun 16, 2020 | 80.39 | 81.38 | 79.43 | 81.02 | 1,444,616 | +1.20(+1.51%) |
Jun 15, 2020 | 77.42 | 79.86 | 77.31 | 79.81 | 1,144,127 | +1.81(+2.32%) |
Jun 12, 2020 | 79.56 | 79.56 | 77.60 | 78.01 | 1,115,510 | -0.61(-0.77%) |
Jun 11, 2020 | 80.56 | 81.04 | 78.31 | 78.62 | 1,230,270 | -2.14(-2.65%) |
Jun 10, 2020 | 80.72 | 81.68 | 80.17 | 80.76 | 1,438,861 | +0.61(+0.77%) |
Jun 09, 2020 | 81.00 | 81.00 | 79.79 | 80.14 | 1,018,485 | -0.78(-0.97%) |
Jun 08, 2020 | 79.30 | 81.31 | 79.17 | 80.92 | 1,463,788 | +0.91(+1.14%) |
Jun 05, 2020 | 79.99 | 80.27 | 78.63 | 80.02 | 1,920,172 | +0.03(+0.04%) |
Jun 04, 2020 | 81.43 | 81.62 | 79.51 | 79.99 | 1,226,213 | -1.65(-2.03%) |
Jun 03, 2020 | 82.11 | 82.43 | 81.28 | 81.64 | 1,183,506 | -0.52(-0.64%) |
Jun 02, 2020 | 82.60 | 83.04 | 81.74 | 82.17 | 1,503,379 | -0.54(-0.65%) |
Jun 01, 2020 | 82.44 | 83.34 | 81.99 | 82.70 | 1,161,401 | +0.66(+0.80%) |
May 29, 2020 | 80.75 | 82.55 | 80.28 | 82.04 | 3,056,605 | +1.24(+1.54%) |
May 28, 2020 | 81.36 | 81.56 | 80.28 | 80.80 | 1,316,669 | +0.24(+0.30%) |
May 27, 2020 | 80.00 | 80.68 | 79.57 | 80.56 | 1,218,592 | +0.45(+0.57%) |
May 26, 2020 | 81.13 | 81.96 | 79.86 | 80.11 | 1,299,536 | -0.39(-0.49%) |
May 22, 2020 | 79.80 | 80.60 | 79.70 | 80.50 | 787,155 | +0.61(+0.77%) |
May 21, 2020 | 81.51 | 81.51 | 79.26 | 79.89 | 1,599,582 | -1.42(-1.75%) |
May 20, 2020 | 81.53 | 81.59 | 80.42 | 81.31 | 1,884,332 | +0.50(+0.62%) |
May 19, 2020 | 82.26 | 82.94 | 80.76 | 80.81 | 1,495,206 | -1.78(-2.16%) |
May 18, 2020 | 84.16 | 84.49 | 82.53 | 82.59 | 1,948,248 | -0.77(-0.93%) |
May 15, 2020 | 81.84 | 84.39 | 81.57 | 83.36 | 3,962,676 | +1.15(+1.40%) |
May 14, 2020 | 81.16 | 82.71 | 80.29 | 82.21 | 2,515,293 | +3.28(+4.15%) |
May 13, 2020 | 78.98 | 79.93 | 78.25 | 78.93 | 2,032,429 | -0.05(-0.06%) |
May 12, 2020 | 77.81 | 79.22 | 77.64 | 78.98 | 2,239,031 | +1.77(+2.29%) |
May 11, 2020 | 77.13 | 78.07 | 76.50 | 77.22 | 1,437,708 | +0.38(+0.50%) |
May 08, 2020 | 76.11 | 77.09 | 75.47 | 76.83 | 1,139,208 | +1.48(+1.97%) |
May 07, 2020 | 75.53 | 75.94 | 74.73 | 75.35 | 1,319,152 | +0.30(+0.40%) |
May 06, 2020 | 75.24 | 76.13 | 74.91 | 75.05 | 1,834,887 | +0.00(+0.01%) |
May 05, 2020 | 73.77 | 75.66 | 73.77 | 75.04 | 1,562,079 | +1.32(+1.79%) |
May 04, 2020 | 72.25 | 74.00 | 71.59 | 73.72 | 1,442,975 | +1.39(+1.92%) |
May 01, 2020 | 72.78 | 73.60 | 71.88 | 72.33 | 1,108,465 | -1.13(-1.54%) |
Apr 30, 2020 | 73.03 | 73.78 | 72.30 | 73.46 | 2,185,853 | +0.18(+0.24%) |
Apr 29, 2020 | 73.31 | 74.24 | 72.39 | 73.29 | 1,722,785 | -0.11(-0.15%) |
Apr 28, 2020 | 73.42 | 74.24 | 72.82 | 73.40 | 1,379,836 | -0.08(-0.11%) |
Apr 27, 2020 | 72.61 | 73.66 | 72.18 | 73.48 | 1,052,450 | +1.22(+1.69%) |
Apr 24, 2020 | 71.19 | 72.46 | 70.71 | 72.25 | 828,146 | +1.24(+1.74%) |
Apr 23, 2020 | 71.14 | 71.87 | 70.39 | 71.02 | 1,184,334 | -0.82(-1.14%) |
Apr 22, 2020 | 71.15 | 72.39 | 70.27 | 71.84 | 1,073,454 | +1.03(+1.45%) |
Apr 21, 2020 | 72.88 | 73.10 | 70.00 | 70.81 | 1,418,130 | -2.31(-3.16%) |
Apr 20, 2020 | 73.17 | 74.58 | 72.57 | 73.13 | 1,189,065 | -0.36(-0.49%) |
Apr 17, 2020 | 73.86 | 73.89 | 72.16 | 73.49 | 1,736,993 | +0.69(+0.95%) |
Apr 16, 2020 | 72.02 | 73.49 | 70.86 | 72.80 | 1,547,075 | +1.34(+1.87%) |
Apr 15, 2020 | 71.20 | 71.73 | 70.52 | 71.46 | 1,132,999 | -0.30(-0.41%) |
Apr 14, 2020 | 71.51 | 72.12 | 70.90 | 71.75 | 1,841,469 | +2.11(+3.03%) |
Apr 13, 2020 | 71.65 | 71.65 | 68.18 | 69.65 | 1,897,849 | -2.63(-3.64%) |
Apr 09, 2020 | 69.57 | 72.58 | 69.57 | 72.27 | 1,663,764 | +2.73(+3.92%) |
Apr 08, 2020 | 69.82 | 70.36 | 68.36 | 69.55 | 1,739,247 | -0.56(-0.80%) |
Apr 07, 2020 | 71.17 | 71.37 | 68.54 | 70.11 | 1,886,196 | -0.80(-1.12%) |
Apr 06, 2020 | 69.45 | 71.46 | 66.52 | 70.90 | 2,084,857 | +2.39(+3.49%) |
Apr 03, 2020 | 67.01 | 68.92 | 66.83 | 68.51 | 1,596,320 | +0.78(+1.15%) |
Apr 02, 2020 | 64.53 | 68.21 | 64.53 | 67.73 | 3,142,857 | +3.07(+4.75%) |