Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 79.75 | 81.45 | 79.20 | 80.07 | 1,386,410 | +0.47(+0.59%) |
Jun 29, 2020 | 79.62 | 79.87 | 78.70 | 79.61 | 591,171 | +0.71(+0.90%) |
Jun 26, 2020 | 79.55 | 80.45 | 78.29 | 78.89 | 1,297,418 | -0.68(-0.85%) |
Jun 25, 2020 | 78.24 | 79.66 | 77.88 | 79.57 | 832,035 | +1.14(+1.45%) |
Jun 24, 2020 | 78.69 | 79.50 | 77.05 | 78.43 | 1,180,598 | -1.03(-1.30%) |
Jun 23, 2020 | 81.24 | 81.79 | 79.32 | 79.47 | 933,545 | -1.00(-1.24%) |
Jun 22, 2020 | 80.14 | 81.34 | 78.71 | 80.46 | 875,835 | -0.13(-0.16%) |
Jun 19, 2020 | 84.00 | 84.00 | 80.39 | 80.59 | 3,414,793 | -2.21(-2.67%) |
Jun 18, 2020 | 83.26 | 83.42 | 81.62 | 82.80 | 769,585 | -1.27(-1.52%) |
Jun 17, 2020 | 85.11 | 85.53 | 83.46 | 84.08 | 735,170 | -0.55(-0.65%) |
Jun 16, 2020 | 86.84 | 86.94 | 83.94 | 84.62 | 1,087,557 | +0.17(+0.21%) |
Jun 15, 2020 | 82.15 | 84.99 | 81.51 | 84.45 | 1,058,933 | +0.62(+0.73%) |
Jun 12, 2020 | 83.12 | 84.31 | 81.10 | 83.84 | 936,236 | +3.03(+3.74%) |
Jun 11, 2020 | 84.25 | 84.89 | 80.67 | 80.81 | 1,467,632 | -5.62(-6.50%) |
Jun 10, 2020 | 88.51 | 88.51 | 85.86 | 86.43 | 765,913 | -1.97(-2.22%) |
Jun 09, 2020 | 88.52 | 89.00 | 87.00 | 88.39 | 939,424 | -1.38(-1.54%) |
Jun 08, 2020 | 89.17 | 91.31 | 88.89 | 89.77 | 1,054,428 | +1.05(+1.18%) |
Jun 05, 2020 | 89.26 | 91.33 | 88.51 | 88.73 | 1,453,086 | +1.61(+1.85%) |
Jun 04, 2020 | 87.53 | 87.75 | 85.87 | 87.11 | 898,436 | -0.79(-0.90%) |
Jun 03, 2020 | 86.10 | 88.67 | 86.10 | 87.90 | 1,491,847 | +1.89(+2.20%) |
Jun 02, 2020 | 85.86 | 86.38 | 84.05 | 86.01 | 1,751,677 | +1.17(+1.38%) |
Jun 01, 2020 | 83.15 | 85.19 | 81.79 | 84.85 | 1,095,648 | +1.78(+2.14%) |
May 29, 2020 | 83.08 | 83.35 | 80.90 | 83.07 | 1,574,914 | -0.40(-0.48%) |
May 28, 2020 | 81.29 | 83.57 | 80.39 | 83.47 | 1,030,963 | +2.44(+3.01%) |
May 27, 2020 | 80.18 | 81.34 | 79.58 | 81.03 | 1,097,447 | +1.88(+2.38%) |
May 26, 2020 | 75.72 | 79.38 | 75.57 | 79.15 | 1,184,513 | +5.12(+6.91%) |
May 22, 2020 | 74.56 | 75.26 | 73.74 | 74.04 | 609,024 | -0.60(-0.81%) |
May 21, 2020 | 74.74 | 75.81 | 74.10 | 74.64 | 594,669 | -0.59(-0.79%) |
May 20, 2020 | 75.64 | 76.09 | 73.96 | 75.23 | 878,618 | +0.15(+0.19%) |
May 19, 2020 | 74.37 | 75.61 | 73.31 | 75.08 | 879,240 | +0.27(+0.37%) |
May 18, 2020 | 71.78 | 75.32 | 71.78 | 74.81 | 1,150,928 | +4.57(+6.50%) |
May 15, 2020 | 71.92 | 71.98 | 69.42 | 70.24 | 1,296,317 | -2.05(-2.84%) |
May 14, 2020 | 71.80 | 72.44 | 69.57 | 72.29 | 915,544 | -0.16(-0.23%) |
May 13, 2020 | 72.83 | 74.25 | 71.92 | 72.46 | 1,207,478 | -0.79(-1.08%) |
May 12, 2020 | 78.99 | 79.24 | 72.56 | 73.25 | 1,404,045 | -5.64(-7.15%) |
May 11, 2020 | 78.10 | 79.85 | 77.51 | 78.89 | 1,050,023 | +0.16(+0.21%) |
May 08, 2020 | 76.83 | 79.02 | 76.50 | 78.72 | 986,738 | +3.02(+3.99%) |
May 07, 2020 | 72.91 | 76.04 | 72.66 | 75.70 | 1,509,992 | +3.58(+4.96%) |
May 06, 2020 | 73.94 | 73.94 | 71.55 | 72.12 | 979,237 | -1.63(-2.21%) |
May 05, 2020 | 73.45 | 75.08 | 73.11 | 73.75 | 814,980 | +0.52(+0.70%) |
May 04, 2020 | 75.31 | 75.32 | 72.47 | 73.24 | 1,145,007 | -1.60(-2.13%) |
May 01, 2020 | 74.57 | 75.18 | 71.32 | 74.83 | 1,614,165 | -0.93(-1.22%) |
Apr 30, 2020 | 75.98 | 76.57 | 74.79 | 75.76 | 1,186,419 | -1.12(-1.45%) |
Apr 29, 2020 | 80.74 | 81.45 | 76.65 | 76.88 | 1,370,851 | -2.69(-3.38%) |
Apr 28, 2020 | 79.94 | 81.06 | 78.96 | 79.57 | 1,525,580 | +0.87(+1.10%) |
Apr 27, 2020 | 76.70 | 78.73 | 75.72 | 78.70 | 1,063,950 | +2.38(+3.12%) |
Apr 24, 2020 | 76.20 | 76.93 | 75.56 | 76.32 | 1,497,694 | +0.83(+1.10%) |
Apr 23, 2020 | 78.28 | 78.64 | 75.34 | 75.49 | 1,410,690 | -3.07(-3.91%) |
Apr 22, 2020 | 77.20 | 78.71 | 76.84 | 78.56 | 924,505 | +2.30(+3.02%) |
Apr 21, 2020 | 75.62 | 76.74 | 74.40 | 76.26 | 1,113,314 | -0.46(-0.60%) |
Apr 20, 2020 | 79.47 | 80.13 | 76.67 | 76.72 | 1,280,173 | -3.21(-4.02%) |
Apr 17, 2020 | 78.41 | 80.61 | 78.41 | 79.93 | 1,288,164 | +1.48(+1.88%) |
Apr 16, 2020 | 80.11 | 81.14 | 78.37 | 78.46 | 1,396,000 | -1.39(-1.74%) |
Apr 15, 2020 | 82.00 | 82.64 | 78.89 | 79.85 | 1,696,871 | -2.25(-2.74%) |
Apr 14, 2020 | 83.57 | 85.39 | 81.77 | 82.10 | 1,956,649 | -0.71(-0.86%) |
Apr 13, 2020 | 87.57 | 87.86 | 82.24 | 82.81 | 1,529,274 | -5.55(-6.28%) |
Apr 09, 2020 | 84.75 | 90.17 | 84.47 | 88.36 | 1,933,294 | +4.05(+4.81%) |
Apr 08, 2020 | 83.19 | 84.77 | 82.14 | 84.30 | 2,083,588 | +0.62(+0.74%) |
Apr 07, 2020 | 86.72 | 87.93 | 83.46 | 83.69 | 1,638,503 | -2.07(-2.41%) |
Apr 06, 2020 | 84.06 | 86.11 | 83.30 | 85.76 | 1,687,264 | +3.22(+3.90%) |
Apr 03, 2020 | 81.77 | 83.77 | 81.02 | 82.54 | 2,018,783 | +0.15(+0.18%) |
Apr 02, 2020 | 79.57 | 83.25 | 78.25 | 82.39 | 2,602,959 | +1.68(+2.09%) |