Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 74.22 | 75.67 | 74.22 | 75.41 | 121,522 | +0.84(+1.12%) |
Jun 29, 2020 | 73.50 | 74.57 | 73.11 | 74.57 | 141,858 | +1.83(+2.52%) |
Jun 26, 2020 | 73.59 | 74.07 | 72.63 | 72.74 | 103,400 | -1.26(-1.70%) |
Jun 25, 2020 | 72.78 | 74.02 | 72.41 | 74.00 | 56,098 | +1.08(+1.47%) |
Jun 24, 2020 | 74.77 | 74.85 | 72.83 | 72.92 | 105,476 | -2.63(-3.48%) |
Jun 23, 2020 | 76.23 | 76.23 | 75.52 | 75.56 | 45,112 | +0.12(+0.16%) |
Jun 22, 2020 | 74.78 | 75.55 | 74.64 | 75.44 | 58,366 | +0.44(+0.59%) |
Jun 19, 2020 | 77.11 | 77.11 | 74.69 | 75.00 | 70,200 | -0.92(-1.22%) |
Jun 18, 2020 | 75.39 | 76.31 | 75.28 | 75.92 | 40,708 | -0.06(-0.09%) |
Jun 17, 2020 | 76.74 | 76.79 | 75.84 | 75.98 | 61,268 | -0.32(-0.42%) |
Jun 16, 2020 | 77.41 | 77.63 | 75.32 | 76.31 | 70,008 | +1.57(+2.10%) |
Jun 15, 2020 | 71.97 | 75.16 | 71.78 | 74.73 | 89,488 | +0.49(+0.66%) |
Jun 12, 2020 | 75.61 | 75.61 | 72.76 | 74.25 | 94,600 | +0.98(+1.34%) |
Jun 11, 2020 | 75.34 | 75.72 | 73.00 | 73.26 | 108,576 | -5.07(-6.47%) |
Jun 10, 2020 | 79.51 | 79.51 | 78.09 | 78.33 | 110,866 | -1.28(-1.61%) |
Jun 09, 2020 | 80.40 | 80.40 | 79.49 | 79.61 | 118,900 | -1.67(-2.05%) |
Jun 08, 2020 | 81.47 | 81.47 | 80.81 | 81.28 | 93,308 | +0.92(+1.14%) |
Jun 05, 2020 | 80.04 | 81.04 | 79.75 | 80.36 | 116,600 | +2.88(+3.71%) |
Jun 04, 2020 | 77.17 | 77.72 | 77.06 | 77.48 | 209,212 | +0.02(+0.03%) |
Jun 03, 2020 | 76.08 | 77.61 | 76.08 | 77.47 | 248,608 | +2.30(+3.05%) |
Jun 02, 2020 | 74.86 | 75.17 | 74.61 | 75.17 | 51,992 | +1.02(+1.38%) |
Jun 01, 2020 | 73.70 | 74.44 | 73.67 | 74.15 | 26,988 | +0.18(+0.24%) |
May 29, 2020 | 73.51 | 74.06 | 72.85 | 73.97 | 60,000 | -0.10(-0.14%) |
May 28, 2020 | 75.00 | 75.09 | 73.94 | 74.07 | 92,962 | -0.38(-0.51%) |
May 27, 2020 | 73.84 | 74.45 | 73.05 | 74.45 | 119,218 | +1.93(+2.66%) |
May 26, 2020 | 72.22 | 72.89 | 72.14 | 72.52 | 126,524 | +2.34(+3.33%) |
May 22, 2020 | 69.97 | 70.19 | 69.48 | 70.18 | 41,800 | +0.15(+0.21%) |
May 21, 2020 | 70.03 | 70.53 | 69.97 | 70.03 | 54,604 | -0.09(-0.12%) |
May 20, 2020 | 69.72 | 70.65 | 69.72 | 70.12 | 38,882 | +1.23(+1.79%) |
May 19, 2020 | 69.56 | 70.10 | 68.89 | 68.89 | 52,698 | -0.76(-1.09%) |
May 18, 2020 | 67.84 | 70.03 | 67.84 | 69.65 | 57,774 | +3.73(+5.67%) |
May 15, 2020 | 65.05 | 66.09 | 64.78 | 65.92 | 29,800 | +0.15(+0.23%) |
May 14, 2020 | 64.08 | 65.77 | 63.13 | 65.77 | 85,666 | +0.69(+1.06%) |
May 13, 2020 | 66.31 | 66.31 | 64.62 | 65.08 | 54,376 | -1.77(-2.65%) |
May 12, 2020 | 68.96 | 68.96 | 66.79 | 66.84 | 76,324 | -1.72(-2.52%) |
May 11, 2020 | 68.67 | 68.97 | 68.05 | 68.57 | 38,960 | -0.68(-0.97%) |
May 08, 2020 | 68.69 | 69.38 | 68.69 | 69.25 | 54,200 | +1.31(+1.92%) |
May 07, 2020 | 67.46 | 68.64 | 67.46 | 67.94 | 59,586 | +1.34(+2.01%) |
May 06, 2020 | 67.46 | 67.46 | 66.57 | 66.60 | 21,776 | -0.59(-0.87%) |
May 05, 2020 | 67.22 | 67.86 | 67.14 | 67.19 | 23,474 | +0.62(+0.93%) |
May 04, 2020 | 66.11 | 66.60 | 65.70 | 66.57 | 34,154 | -0.44(-0.65%) |
May 01, 2020 | 68.11 | 68.11 | 66.61 | 67.00 | 62,600 | -1.98(-2.86%) |
Apr 30, 2020 | 69.67 | 69.67 | 68.63 | 68.98 | 86,092 | -1.49(-2.11%) |
Apr 29, 2020 | 70.03 | 70.95 | 69.75 | 70.47 | 155,616 | +2.03(+2.96%) |
Apr 28, 2020 | 68.34 | 69.50 | 68.17 | 68.44 | 70,052 | +0.83(+1.24%) |
Apr 27, 2020 | 66.77 | 67.90 | 66.43 | 67.61 | 75,118 | +1.81(+2.75%) |
Apr 24, 2020 | 65.30 | 66.03 | 64.82 | 65.80 | 68,000 | +0.73(+1.11%) |
Apr 23, 2020 | 65.28 | 66.15 | 65.06 | 65.07 | 78,322 | +0.50(+0.78%) |
Apr 22, 2020 | 64.44 | 64.94 | 64.17 | 64.56 | 64,118 | +1.16(+1.84%) |
Apr 21, 2020 | 63.59 | 64.31 | 63.23 | 63.40 | 52,324 | -1.93(-2.95%) |
Apr 20, 2020 | 66.02 | 66.53 | 65.19 | 65.33 | 47,012 | -1.52(-2.27%) |
Apr 17, 2020 | 65.61 | 66.98 | 65.56 | 66.84 | 99,400 | +2.91(+4.55%) |
Apr 16, 2020 | 64.20 | 64.36 | 62.98 | 63.93 | 79,430 | -0.38(-0.59%) |
Apr 15, 2020 | 65.47 | 65.47 | 63.60 | 64.31 | 54,296 | -2.07(-3.12%) |
Apr 14, 2020 | 66.15 | 66.80 | 65.69 | 66.38 | 70,438 | +1.23(+1.90%) |
Apr 13, 2020 | 66.60 | 66.60 | 64.44 | 65.14 | 107,682 | -1.68(-2.51%) |
Apr 09, 2020 | 67.27 | 67.89 | 66.31 | 66.83 | 166,600 | +1.12(+1.71%) |
Apr 08, 2020 | 64.31 | 65.95 | 63.58 | 65.70 | 77,660 | +2.31(+3.64%) |
Apr 07, 2020 | 65.99 | 66.16 | 63.39 | 63.39 | 110,092 | +0.05(+0.07%) |
Apr 06, 2020 | 60.12 | 63.71 | 60.12 | 63.34 | 57,114 | +4.61(+7.85%) |
Apr 03, 2020 | 59.62 | 60.16 | 58.11 | 58.73 | 139,200 | -1.27(-2.11%) |
Apr 02, 2020 | 58.48 | 60.69 | 58.48 | 60.00 | 34,650 | +0.91(+1.54%) |