Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 84.62 | 86.17 | 83.94 | 85.79 | 739,543 | +0.87(+1.02%) |
Jun 29, 2020 | 84.71 | 85.55 | 81.99 | 84.92 | 544,140 | +0.71(+0.84%) |
Jun 26, 2020 | 86.44 | 87.27 | 83.75 | 84.21 | 941,200 | -2.50(-2.88%) |
Jun 25, 2020 | 83.80 | 86.99 | 83.75 | 86.71 | 617,852 | +2.82(+3.36%) |
Jun 24, 2020 | 81.91 | 84.39 | 81.50 | 83.89 | 559,398 | +1.78(+2.17%) |
Jun 23, 2020 | 84.64 | 84.99 | 82.08 | 82.11 | 302,012 | -1.55(-1.85%) |
Jun 22, 2020 | 80.18 | 84.00 | 79.86 | 83.66 | 388,359 | +3.12(+3.87%) |
Jun 19, 2020 | 81.96 | 82.79 | 79.88 | 80.54 | 665,700 | -0.77(-0.95%) |
Jun 18, 2020 | 79.35 | 81.36 | 78.13 | 81.31 | 903,377 | +1.62(+2.03%) |
Jun 17, 2020 | 80.88 | 81.12 | 79.25 | 79.69 | 274,116 | -0.49(-0.61%) |
Jun 16, 2020 | 81.10 | 81.58 | 78.20 | 80.18 | 524,172 | +1.75(+2.23%) |
Jun 15, 2020 | 76.53 | 79.51 | 76.53 | 78.43 | 742,057 | -0.03(-0.04%) |
Jun 12, 2020 | 81.16 | 81.50 | 76.20 | 78.46 | 412,100 | -0.39(-0.49%) |
Jun 11, 2020 | 79.24 | 80.15 | 78.20 | 78.85 | 604,831 | -2.84(-3.48%) |
Jun 10, 2020 | 83.87 | 84.33 | 81.39 | 81.69 | 452,428 | -2.01(-2.40%) |
Jun 09, 2020 | 83.78 | 84.68 | 82.20 | 83.70 | 341,902 | -0.58(-0.69%) |
Jun 08, 2020 | 84.46 | 84.64 | 82.33 | 84.28 | 332,480 | +0.18(+0.21%) |
Jun 05, 2020 | 82.58 | 85.16 | 81.38 | 84.10 | 411,300 | +1.61(+1.95%) |
Jun 04, 2020 | 83.97 | 84.72 | 81.65 | 82.49 | 359,660 | -2.56(-3.01%) |
Jun 03, 2020 | 85.00 | 85.46 | 83.68 | 85.05 | 256,331 | +0.74(+0.88%) |
Jun 02, 2020 | 84.48 | 84.70 | 82.35 | 84.31 | 262,155 | +0.14(+0.17%) |
Jun 01, 2020 | 82.11 | 84.99 | 82.01 | 84.17 | 338,383 | +1.55(+1.88%) |
May 29, 2020 | 82.51 | 83.56 | 81.29 | 82.62 | 393,100 | -0.14(-0.17%) |
May 28, 2020 | 83.87 | 85.38 | 82.35 | 82.76 | 451,901 | -0.79(-0.95%) |
May 27, 2020 | 83.68 | 83.98 | 81.55 | 83.55 | 580,759 | +0.87(+1.05%) |
May 26, 2020 | 84.03 | 84.20 | 81.64 | 82.68 | 516,295 | +0.84(+1.03%) |
May 22, 2020 | 81.05 | 82.78 | 80.56 | 81.84 | 351,200 | +1.68(+2.10%) |
May 21, 2020 | 79.98 | 81.31 | 78.99 | 80.16 | 447,957 | +0.33(+0.41%) |
May 20, 2020 | 81.19 | 81.25 | 78.45 | 79.83 | 683,244 | -0.12(-0.15%) |
May 19, 2020 | 83.10 | 84.00 | 79.83 | 79.95 | 406,578 | -3.19(-3.84%) |
May 18, 2020 | 82.26 | 84.62 | 81.60 | 83.14 | 1,032,568 | +3.06(+3.82%) |
May 15, 2020 | 81.82 | 82.25 | 79.66 | 80.08 | 672,100 | -2.11(-2.57%) |
May 14, 2020 | 77.16 | 82.63 | 75.67 | 82.19 | 1,752,069 | +4.03(+5.16%) |
May 13, 2020 | 76.22 | 79.15 | 75.67 | 78.16 | 2,388,775 | -0.56(-0.71%) |
May 12, 2020 | 78.64 | 81.42 | 78.04 | 78.72 | 687,461 | -2.72(-3.34%) |
May 11, 2020 | 81.17 | 82.90 | 80.62 | 81.44 | 470,389 | -1.36(-1.64%) |
May 08, 2020 | 86.14 | 86.14 | 81.71 | 82.80 | 750,200 | -1.63(-1.93%) |
May 07, 2020 | 83.55 | 86.35 | 79.06 | 84.43 | 528,276 | +2.41(+2.94%) |
May 06, 2020 | 80.15 | 83.66 | 79.81 | 82.02 | 558,465 | +2.28(+2.86%) |
May 05, 2020 | 78.99 | 81.76 | 78.16 | 79.74 | 331,753 | +2.31(+2.98%) |
May 04, 2020 | 76.58 | 78.06 | 75.45 | 77.43 | 516,634 | -0.64(-0.82%) |
May 01, 2020 | 77.89 | 79.61 | 75.97 | 78.07 | 477,800 | -1.65(-2.07%) |
Apr 30, 2020 | 79.90 | 81.84 | 77.86 | 79.72 | 676,465 | -1.48(-1.82%) |
Apr 29, 2020 | 79.00 | 83.09 | 76.38 | 81.20 | 904,054 | +7.06(+9.52%) |
Apr 28, 2020 | 76.02 | 76.30 | 71.60 | 74.14 | 445,070 | -0.40(-0.54%) |
Apr 27, 2020 | 71.59 | 75.28 | 71.30 | 74.54 | 666,227 | +3.64(+5.13%) |
Apr 24, 2020 | 68.70 | 71.26 | 68.09 | 70.90 | 314,600 | +2.39(+3.49%) |
Apr 23, 2020 | 67.79 | 70.52 | 67.79 | 68.51 | 360,700 | +0.07(+0.10%) |
Apr 22, 2020 | 67.43 | 69.53 | 66.87 | 68.44 | 270,919 | +2.91(+4.44%) |
Apr 21, 2020 | 67.53 | 68.54 | 64.99 | 65.53 | 299,574 | -3.90(-5.62%) |
Apr 20, 2020 | 67.58 | 72.14 | 67.58 | 69.43 | 517,904 | +0.69(+1.00%) |
Apr 17, 2020 | 68.21 | 68.79 | 66.97 | 68.74 | 380,900 | +2.27(+3.42%) |
Apr 16, 2020 | 66.53 | 67.60 | 65.01 | 66.47 | 283,305 | +0.33(+0.50%) |
Apr 15, 2020 | 66.01 | 67.78 | 65.52 | 66.14 | 511,964 | -1.89(-2.78%) |
Apr 14, 2020 | 65.04 | 68.68 | 65.04 | 68.03 | 435,249 | +5.08(+8.07%) |
Apr 13, 2020 | 65.68 | 65.68 | 62.64 | 62.95 | 922,852 | -3.39(-5.11%) |
Apr 09, 2020 | 65.00 | 68.20 | 63.95 | 66.34 | 381,900 | +2.28(+3.56%) |
Apr 08, 2020 | 60.78 | 64.99 | 59.61 | 64.06 | 409,086 | +4.29(+7.18%) |
Apr 07, 2020 | 63.92 | 64.10 | 59.06 | 59.77 | 526,458 | -1.82(-2.96%) |
Apr 06, 2020 | 58.98 | 61.84 | 58.05 | 61.59 | 476,703 | +5.38(+9.57%) |
Apr 03, 2020 | 55.50 | 57.95 | 54.29 | 56.21 | 468,900 | +0.26(+0.46%) |
Apr 02, 2020 | 53.65 | 56.86 | 51.69 | 55.95 | 392,461 | +1.33(+2.44%) |