Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 81.65 | 83.48 | 81.60 | 83.21 | 27,869 | +1.23(+1.50%) |
Jun 29, 2020 | 81.01 | 82.25 | 81.01 | 81.98 | 48,039 | +1.67(+2.08%) |
Jun 26, 2020 | 81.18 | 81.18 | 79.84 | 80.31 | 39,037 | -1.24(-1.52%) |
Jun 25, 2020 | 79.72 | 81.55 | 79.69 | 81.55 | 27,846 | +1.42(+1.77%) |
Jun 24, 2020 | 81.59 | 81.77 | 80.06 | 80.13 | 35,611 | -2.71(-3.28%) |
Jun 23, 2020 | 83.67 | 83.83 | 82.85 | 82.85 | 18,869 | +0.16(+0.19%) |
Jun 22, 2020 | 81.98 | 82.89 | 81.42 | 82.69 | 23,480 | +0.58(+0.70%) |
Jun 19, 2020 | 83.91 | 83.93 | 81.58 | 82.11 | 31,422 | -0.34(-0.42%) |
Jun 18, 2020 | 82.24 | 82.95 | 82.24 | 82.46 | 10,275 | -0.20(-0.24%) |
Jun 17, 2020 | 84.06 | 84.06 | 82.43 | 82.65 | 23,121 | -0.76(-0.92%) |
Jun 16, 2020 | 84.59 | 84.59 | 82.52 | 83.42 | 38,671 | +1.70(+2.08%) |
Jun 15, 2020 | 78.88 | 82.01 | 78.41 | 81.72 | 54,615 | +0.66(+0.82%) |
Jun 12, 2020 | 82.06 | 82.53 | 79.83 | 81.06 | 39,867 | +1.60(+2.01%) |
Jun 11, 2020 | 83.87 | 84.09 | 79.21 | 79.46 | 51,540 | -7.10(-8.20%) |
Jun 10, 2020 | 87.62 | 87.70 | 86.24 | 86.56 | 28,455 | -1.02(-1.17%) |
Jun 09, 2020 | 87.24 | 87.94 | 86.85 | 87.58 | 90,155 | -0.87(-0.99%) |
Jun 08, 2020 | 88.32 | 88.54 | 87.70 | 88.45 | 33,343 | +0.61(+0.70%) |
Jun 05, 2020 | 88.11 | 88.74 | 87.70 | 87.84 | 40,837 | +2.11(+2.46%) |
Jun 04, 2020 | 84.83 | 85.74 | 84.83 | 85.74 | 56,486 | +0.54(+0.63%) |
Jun 03, 2020 | 84.70 | 85.70 | 84.70 | 85.20 | 19,178 | +1.87(+2.24%) |
Jun 02, 2020 | 82.03 | 83.56 | 82.03 | 83.33 | 29,200 | +1.47(+1.79%) |
Jun 01, 2020 | 81.35 | 82.18 | 81.30 | 81.87 | 37,110 | +0.57(+0.70%) |
May 29, 2020 | 80.90 | 81.48 | 80.32 | 81.30 | 60,124 | +0.11(+0.14%) |
May 28, 2020 | 81.59 | 81.77 | 80.73 | 81.19 | 40,855 | +0.63(+0.78%) |
May 27, 2020 | 81.07 | 81.07 | 79.55 | 80.56 | 43,319 | +0.70(+0.87%) |
May 26, 2020 | 80.05 | 80.47 | 79.56 | 79.86 | 170,207 | +1.96(+2.51%) |
May 22, 2020 | 77.87 | 77.96 | 77.48 | 77.90 | 24,243 | -0.30(-0.38%) |
May 21, 2020 | 78.88 | 78.92 | 77.87 | 78.20 | 19,174 | -0.84(-1.07%) |
May 20, 2020 | 78.74 | 79.67 | 78.74 | 79.04 | 43,071 | +1.45(+1.87%) |
May 19, 2020 | 77.60 | 78.63 | 77.50 | 77.60 | 22,258 | -0.48(-0.62%) |
May 18, 2020 | 76.68 | 78.60 | 76.68 | 78.08 | 23,420 | +3.77(+5.07%) |
May 15, 2020 | 73.09 | 74.36 | 73.09 | 74.31 | 27,584 | +0.77(+1.05%) |
May 14, 2020 | 71.26 | 73.54 | 70.89 | 73.54 | 19,240 | +0.78(+1.07%) |
May 13, 2020 | 73.87 | 74.11 | 72.15 | 72.76 | 32,238 | -1.74(-2.34%) |
May 12, 2020 | 76.20 | 76.53 | 74.51 | 74.51 | 28,365 | -1.49(-1.97%) |
May 11, 2020 | 75.52 | 76.16 | 75.12 | 76.00 | 13,844 | -1.18(-1.53%) |
May 08, 2020 | 76.19 | 77.22 | 76.14 | 77.18 | 18,209 | +1.86(+2.46%) |
May 07, 2020 | 74.13 | 75.72 | 74.13 | 75.32 | 24,139 | +1.83(+2.49%) |
May 06, 2020 | 74.69 | 75.03 | 73.45 | 73.49 | 17,434 | -1.21(-1.62%) |
May 05, 2020 | 74.57 | 75.75 | 74.51 | 74.70 | 44,594 | +0.74(+1.00%) |
May 04, 2020 | 72.76 | 73.97 | 72.44 | 73.96 | 101,501 | +0.23(+0.31%) |
May 01, 2020 | 73.87 | 74.28 | 73.20 | 73.73 | 17,994 | -1.57(-2.08%) |
Apr 30, 2020 | 76.53 | 76.53 | 75.29 | 75.29 | 27,702 | -2.67(-3.43%) |
Apr 29, 2020 | 77.12 | 78.19 | 77.09 | 77.97 | 51,392 | +2.08(+2.74%) |
Apr 28, 2020 | 76.06 | 76.59 | 74.97 | 75.89 | 26,925 | +1.32(+1.77%) |
Apr 27, 2020 | 72.83 | 74.93 | 72.81 | 74.57 | 24,640 | +1.96(+2.70%) |
Apr 24, 2020 | 72.45 | 72.88 | 71.42 | 72.61 | 21,657 | +1.06(+1.48%) |
Apr 23, 2020 | 71.37 | 72.97 | 71.37 | 71.55 | 44,287 | +1.01(+1.43%) |
Apr 22, 2020 | 70.66 | 71.03 | 69.99 | 70.54 | 24,269 | +1.48(+2.14%) |
Apr 21, 2020 | 68.68 | 69.61 | 68.68 | 69.07 | 53,300 | -1.60(-2.26%) |
Apr 20, 2020 | 71.05 | 72.10 | 70.34 | 70.66 | 27,049 | -1.43(-1.98%) |
Apr 17, 2020 | 71.03 | 72.28 | 70.78 | 72.09 | 39,652 | +2.57(+3.70%) |
Apr 16, 2020 | 69.43 | 69.66 | 68.42 | 69.52 | 25,407 | -0.09(-0.13%) |
Apr 15, 2020 | 70.81 | 70.81 | 69.14 | 69.61 | 34,693 | -3.55(-4.85%) |
Apr 14, 2020 | 74.25 | 74.71 | 72.73 | 73.16 | 120,631 | +0.51(+0.70%) |
Apr 13, 2020 | 73.49 | 73.89 | 71.50 | 72.65 | 57,460 | -1.48(-1.99%) |
Apr 09, 2020 | 71.80 | 74.38 | 71.55 | 74.12 | 110,336 | +3.42(+4.83%) |
Apr 08, 2020 | 68.23 | 70.96 | 67.46 | 70.71 | 123,917 | +3.21(+4.76%) |
Apr 07, 2020 | 67.75 | 69.71 | 67.35 | 67.50 | 90,400 | +1.94(+2.96%) |
Apr 06, 2020 | 64.24 | 65.97 | 64.24 | 65.56 | 51,073 | +4.49(+7.36%) |
Apr 03, 2020 | 62.18 | 63.03 | 61.03 | 61.07 | 45,362 | -0.98(-1.59%) |
Apr 02, 2020 | 61.60 | 63.81 | 61.24 | 62.05 | 51,250 | +0.73(+1.20%) |