Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 81.92 | 82.55 | 80.48 | 80.97 | 3,247,757 | -0.61(-0.75%) |
Jun 29, 2020 | 82.04 | 82.04 | 80.40 | 81.58 | 3,190,653 | -1.02(-1.23%) |
Jun 26, 2020 | 82.30 | 83.31 | 81.68 | 82.60 | 3,155,875 | +0.38(+0.46%) |
Jun 25, 2020 | 81.47 | 82.71 | 80.80 | 82.23 | 3,347,757 | -0.26(-0.32%) |
Jun 24, 2020 | 82.40 | 83.32 | 79.87 | 82.49 | 5,269,002 | +0.45(+0.55%) |
Jun 23, 2020 | 80.14 | 82.57 | 79.81 | 82.04 | 7,663,957 | +3.18(+4.03%) |
Jun 22, 2020 | 78.54 | 78.86 | 77.32 | 78.86 | 3,059,958 | +0.94(+1.21%) |
Jun 19, 2020 | 78.44 | 78.98 | 76.99 | 77.92 | 5,007,188 | +0.74(+0.96%) |
Jun 18, 2020 | 77.23 | 78.23 | 76.72 | 77.18 | 2,893,409 | +0.36(+0.47%) |
Jun 17, 2020 | 78.43 | 78.65 | 76.59 | 76.82 | 5,488,975 | -1.00(-1.28%) |
Jun 16, 2020 | 80.01 | 80.01 | 77.26 | 77.81 | 5,198,259 | -0.10(-0.13%) |
Jun 15, 2020 | 76.37 | 78.37 | 75.76 | 77.92 | 5,234,166 | +0.70(+0.91%) |
Jun 12, 2020 | 78.36 | 78.94 | 76.15 | 77.22 | 7,472,600 | -0.37(-0.48%) |
Jun 11, 2020 | 77.06 | 78.40 | 76.07 | 77.58 | 15,999,213 | -2.33(-2.92%) |
Jun 10, 2020 | 77.79 | 80.28 | 76.07 | 79.92 | 8,865,148 | +2.90(+3.77%) |
Jun 09, 2020 | 76.73 | 77.91 | 75.83 | 77.02 | 4,325,716 | +0.08(+0.10%) |
Jun 08, 2020 | 79.92 | 80.11 | 75.99 | 76.94 | 7,212,283 | -3.05(-3.82%) |
Jun 05, 2020 | 77.46 | 80.36 | 77.14 | 79.99 | 8,169,986 | +3.83(+5.03%) |
Jun 04, 2020 | 78.08 | 79.74 | 75.46 | 76.16 | 8,272,254 | -1.80(-2.31%) |
Jun 03, 2020 | 79.02 | 79.92 | 77.49 | 77.96 | 7,419,457 | +1.12(+1.45%) |
Jun 02, 2020 | 75.01 | 78.32 | 73.72 | 76.85 | 8,139,330 | +2.08(+2.78%) |
Jun 01, 2020 | 73.31 | 74.81 | 69.85 | 74.77 | 6,577,519 | +2.76(+3.84%) |
May 29, 2020 | 69.29 | 72.17 | 67.89 | 72.01 | 5,895,641 | +3.13(+4.55%) |
May 28, 2020 | 70.52 | 70.69 | 68.75 | 68.87 | 4,490,408 | -2.04(-2.88%) |
May 27, 2020 | 72.61 | 72.89 | 70.52 | 70.92 | 4,473,030 | -1.74(-2.39%) |
May 26, 2020 | 71.86 | 74.36 | 71.69 | 72.65 | 4,785,642 | +2.65(+3.78%) |
May 22, 2020 | 72.29 | 72.45 | 68.72 | 70.00 | 6,632,131 | -5.55(-7.35%) |
May 21, 2020 | 73.08 | 75.61 | 72.94 | 75.55 | 4,381,865 | +2.15(+2.93%) |
May 20, 2020 | 73.15 | 75.13 | 71.81 | 73.40 | 8,118,357 | -1.01(-1.36%) |
May 19, 2020 | 72.40 | 75.19 | 71.62 | 74.41 | 6,803,603 | +2.60(+3.62%) |
May 18, 2020 | 72.40 | 72.59 | 70.27 | 71.81 | 3,672,718 | +1.40(+2.00%) |
May 15, 2020 | 69.38 | 70.50 | 69.24 | 70.41 | 2,962,976 | +0.45(+0.64%) |
May 14, 2020 | 67.49 | 70.06 | 67.49 | 69.96 | 3,263,549 | +0.20(+0.29%) |
May 13, 2020 | 68.62 | 70.70 | 68.36 | 69.76 | 4,986,425 | +1.94(+2.86%) |
May 12, 2020 | 67.58 | 69.04 | 67.36 | 67.82 | 2,704,795 | +0.85(+1.27%) |
May 11, 2020 | 67.75 | 68.66 | 66.81 | 66.97 | 2,674,240 | -0.69(-1.02%) |
May 08, 2020 | 66.56 | 67.98 | 66.54 | 67.66 | 2,365,275 | +2.34(+3.58%) |
May 07, 2020 | 64.85 | 65.68 | 64.49 | 65.31 | 2,253,457 | +1.00(+1.56%) |
May 06, 2020 | 64.13 | 65.70 | 63.98 | 64.31 | 1,935,335 | +0.52(+0.82%) |
May 05, 2020 | 64.28 | 65.36 | 63.46 | 63.79 | 3,430,011 | +1.81(+2.93%) |
May 04, 2020 | 62.20 | 62.87 | 61.50 | 61.98 | 2,959,934 | +0.80(+1.30%) |
May 01, 2020 | 63.69 | 64.06 | 61.01 | 61.18 | 3,712,760 | -3.69(-5.69%) |
Apr 30, 2020 | 65.74 | 66.55 | 63.92 | 64.87 | 3,934,876 | -1.58(-2.38%) |
Apr 29, 2020 | 66.26 | 67.46 | 65.36 | 66.45 | 2,910,198 | +0.00(+0.00%) |
Apr 28, 2020 | 67.85 | 68.44 | 65.97 | 66.45 | 4,006,792 | -1.10(-1.63%) |
Apr 27, 2020 | 67.02 | 68.23 | 66.26 | 67.56 | 2,823,787 | +1.94(+2.95%) |
Apr 24, 2020 | 65.35 | 65.69 | 63.93 | 65.62 | 2,039,306 | +1.15(+1.78%) |
Apr 23, 2020 | 66.01 | 66.01 | 63.86 | 64.48 | 3,053,641 | -1.09(-1.67%) |
Apr 22, 2020 | 66.04 | 66.12 | 64.91 | 65.57 | 2,591,178 | +0.80(+1.24%) |
Apr 21, 2020 | 64.95 | 66.08 | 63.39 | 64.77 | 2,840,612 | -0.83(-1.27%) |
Apr 20, 2020 | 65.08 | 66.54 | 64.95 | 65.60 | 2,938,302 | +0.04(+0.05%) |
Apr 17, 2020 | 68.64 | 69.11 | 64.47 | 65.56 | 4,188,686 | -2.55(-3.75%) |
Apr 16, 2020 | 66.03 | 68.35 | 65.84 | 68.12 | 4,633,186 | +2.33(+3.54%) |
Apr 15, 2020 | 63.60 | 65.96 | 63.60 | 65.79 | 1,921,031 | +1.50(+2.33%) |
Apr 14, 2020 | 65.35 | 65.92 | 64.02 | 64.29 | 3,477,008 | +0.62(+0.98%) |
Apr 13, 2020 | 61.35 | 63.91 | 61.22 | 63.66 | 4,169,676 | +2.10(+3.42%) |
Apr 09, 2020 | 61.60 | 62.32 | 60.37 | 61.56 | 3,086,876 | +0.38(+0.62%) |
Apr 08, 2020 | 61.94 | 62.27 | 60.59 | 61.18 | 3,079,064 | -0.31(-0.50%) |
Apr 07, 2020 | 63.96 | 64.20 | 61.32 | 61.49 | 4,905,804 | -2.00(-3.15%) |
Apr 06, 2020 | 63.18 | 63.68 | 60.60 | 63.49 | 3,782,500 | +2.37(+3.88%) |
Apr 03, 2020 | 61.35 | 63.50 | 60.94 | 61.12 | 4,243,458 | -1.15(-1.85%) |
Apr 02, 2020 | 60.18 | 62.36 | 60.18 | 62.27 | 2,726,698 | +1.46(+2.39%) |