Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 81.04 | 83.49 | 80.92 | 82.90 | 9,607,009 | +1.47(+1.80%) |
Jun 29, 2020 | 81.48 | 82.18 | 80.79 | 81.43 | 7,906,485 | +0.26(+0.32%) |
Jun 26, 2020 | 81.81 | 81.93 | 80.25 | 81.17 | 17,253,096 | -0.73(-0.89%) |
Jun 25, 2020 | 80.37 | 81.97 | 79.64 | 81.90 | 7,590,818 | +1.56(+1.94%) |
Jun 24, 2020 | 81.45 | 82.04 | 79.67 | 80.34 | 10,687,769 | -1.83(-2.23%) |
Jun 23, 2020 | 83.11 | 83.68 | 81.95 | 82.17 | 7,952,754 | +0.03(+0.04%) |
Jun 22, 2020 | 81.60 | 82.16 | 80.91 | 82.13 | 7,109,930 | +0.47(+0.58%) |
Jun 19, 2020 | 82.51 | 82.92 | 80.85 | 81.66 | 10,908,304 | +0.41(+0.50%) |
Jun 18, 2020 | 80.69 | 81.44 | 80.44 | 81.26 | 5,413,467 | +0.41(+0.51%) |
Jun 17, 2020 | 81.78 | 81.99 | 80.45 | 80.84 | 7,356,096 | -0.27(-0.33%) |
Jun 16, 2020 | 80.10 | 81.23 | 78.93 | 81.11 | 11,096,143 | +2.52(+3.20%) |
Jun 15, 2020 | 77.07 | 79.39 | 76.65 | 78.60 | 8,432,635 | +0.52(+0.67%) |
Jun 12, 2020 | 79.15 | 80.00 | 76.87 | 78.07 | 9,486,100 | +0.17(+0.22%) |
Jun 11, 2020 | 80.80 | 81.81 | 77.71 | 77.90 | 14,896,261 | -3.92(-4.79%) |
Jun 10, 2020 | 81.90 | 83.89 | 81.74 | 81.82 | 13,188,232 | +0.62(+0.76%) |
Jun 09, 2020 | 80.18 | 81.62 | 80.01 | 81.21 | 11,315,765 | +1.33(+1.67%) |
Jun 08, 2020 | 78.45 | 80.23 | 78.37 | 79.87 | 7,841,204 | +0.62(+0.79%) |
Jun 05, 2020 | 78.95 | 80.67 | 78.37 | 79.25 | 11,404,637 | +0.68(+0.87%) |
Jun 04, 2020 | 76.23 | 78.93 | 76.21 | 78.56 | 11,280,478 | +1.82(+2.37%) |
Jun 03, 2020 | 77.24 | 77.26 | 75.66 | 76.75 | 10,168,936 | -0.13(-0.16%) |
Jun 02, 2020 | 76.81 | 77.43 | 76.04 | 76.87 | 11,145,401 | +0.29(+0.37%) |
Jun 01, 2020 | 77.73 | 78.58 | 76.58 | 76.59 | 10,049,495 | -1.66(-2.13%) |
May 29, 2020 | 76.84 | 78.43 | 75.66 | 78.25 | 16,321,303 | +2.23(+2.93%) |
May 28, 2020 | 76.73 | 77.00 | 76.00 | 76.02 | 10,381,395 | +0.04(+0.06%) |
May 27, 2020 | 76.45 | 76.84 | 74.78 | 75.98 | 14,837,823 | -0.62(-0.80%) |
May 26, 2020 | 78.91 | 79.01 | 76.26 | 76.59 | 14,056,579 | -1.17(-1.51%) |
May 22, 2020 | 78.42 | 78.54 | 77.46 | 77.77 | 6,521,842 | -0.78(-0.99%) |
May 21, 2020 | 77.08 | 78.64 | 76.29 | 78.55 | 12,307,457 | +1.55(+2.01%) |
May 20, 2020 | 77.79 | 78.14 | 75.91 | 77.00 | 12,624,839 | -0.01(-0.01%) |
May 19, 2020 | 77.06 | 77.39 | 75.62 | 77.01 | 11,714,743 | -0.23(-0.30%) |
May 18, 2020 | 77.68 | 79.09 | 77.10 | 77.24 | 19,306,334 | +0.64(+0.84%) |
May 15, 2020 | 76.00 | 76.97 | 75.51 | 76.59 | 16,664,271 | +0.65(+0.86%) |
May 14, 2020 | 73.99 | 76.40 | 73.83 | 75.94 | 15,840,879 | +0.90(+1.20%) |
May 13, 2020 | 76.62 | 77.89 | 74.08 | 75.04 | 27,903,502 | -1.34(-1.76%) |
May 12, 2020 | 76.00 | 77.88 | 74.70 | 76.38 | 27,818,600 | +2.16(+2.91%) |
May 11, 2020 | 71.84 | 74.69 | 70.91 | 74.22 | 22,758,260 | +3.33(+4.69%) |
May 08, 2020 | 71.28 | 71.49 | 69.62 | 70.90 | 23,910,776 | -0.22(-0.31%) |
May 07, 2020 | 73.06 | 73.33 | 70.56 | 71.11 | 14,141,475 | -1.01(-1.40%) |
May 06, 2020 | 72.85 | 74.42 | 71.98 | 72.13 | 20,182,702 | +0.04(+0.06%) |
May 05, 2020 | 70.04 | 73.02 | 69.75 | 72.09 | 12,929,601 | +2.96(+4.29%) |
May 04, 2020 | 69.43 | 69.95 | 68.50 | 69.12 | 8,091,439 | -0.83(-1.18%) |
May 01, 2020 | 69.20 | 71.12 | 67.97 | 69.95 | 15,046,660 | +0.54(+0.78%) |
Apr 30, 2020 | 70.06 | 70.30 | 68.59 | 69.41 | 18,393,182 | -1.32(-1.86%) |
Apr 29, 2020 | 70.69 | 71.56 | 69.36 | 70.73 | 9,747,522 | +0.84(+1.21%) |
Apr 28, 2020 | 72.36 | 72.59 | 69.55 | 69.88 | 9,877,226 | -1.63(-2.28%) |
Apr 27, 2020 | 70.95 | 71.71 | 70.74 | 71.51 | 10,906,458 | +0.93(+1.32%) |
Apr 24, 2020 | 69.97 | 70.65 | 69.54 | 70.58 | 8,018,774 | +1.31(+1.89%) |
Apr 23, 2020 | 69.39 | 70.79 | 69.21 | 69.27 | 9,319,833 | +0.48(+0.70%) |
Apr 22, 2020 | 68.59 | 69.62 | 68.17 | 68.79 | 8,329,512 | +0.94(+1.38%) |
Apr 21, 2020 | 69.67 | 70.06 | 67.57 | 67.86 | 11,401,318 | -3.07(-4.32%) |
Apr 20, 2020 | 70.54 | 72.05 | 69.77 | 70.92 | 10,806,809 | +0.46(+0.65%) |
Apr 17, 2020 | 70.93 | 71.60 | 69.66 | 70.46 | 12,712,914 | +1.34(+1.94%) |
Apr 16, 2020 | 69.86 | 70.69 | 68.89 | 69.12 | 12,223,496 | +0.03(+0.05%) |
Apr 15, 2020 | 67.98 | 70.12 | 67.23 | 69.09 | 10,631,991 | -0.26(-0.38%) |
Apr 14, 2020 | 68.08 | 69.96 | 67.80 | 69.35 | 13,112,524 | +2.54(+3.80%) |
Apr 13, 2020 | 67.11 | 67.67 | 65.44 | 66.81 | 11,166,231 | +0.46(+0.69%) |
Apr 09, 2020 | 65.36 | 66.63 | 65.36 | 66.35 | 11,329,409 | +0.99(+1.51%) |
Apr 08, 2020 | 63.60 | 65.71 | 62.22 | 65.36 | 14,685,381 | +2.64(+4.20%) |
Apr 07, 2020 | 65.21 | 65.37 | 62.61 | 62.72 | 13,931,283 | -0.28(-0.45%) |
Apr 06, 2020 | 63.01 | 64.28 | 61.59 | 63.01 | 12,332,289 | +1.96(+3.22%) |
Apr 03, 2020 | 62.11 | 62.77 | 60.36 | 61.04 | 9,690,798 | -1.46(-2.34%) |
Apr 02, 2020 | 60.55 | 62.81 | 59.45 | 62.51 | 9,709,013 | +1.42(+2.33%) |