Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 77.35 | 77.45 | 72.63 | 73.76 | 5,065,647 | -3.31(-4.29%) |
Jun 29, 2020 | 79.43 | 81.41 | 76.98 | 77.07 | 5,098,746 | -3.40(-4.23%) |
Jun 26, 2020 | 76.03 | 80.94 | 75.84 | 80.47 | 6,390,228 | +5.38(+7.17%) |
Jun 25, 2020 | 78.20 | 79.81 | 74.90 | 75.09 | 6,176,013 | -2.46(-3.17%) |
Jun 24, 2020 | 73.67 | 79.05 | 73.20 | 77.54 | 7,166,663 | +5.29(+7.32%) |
Jun 23, 2020 | 71.21 | 72.44 | 70.36 | 72.25 | 3,833,765 | -1.04(-1.42%) |
Jun 22, 2020 | 75.18 | 75.94 | 72.82 | 73.29 | 3,719,397 | -1.32(-1.77%) |
Jun 19, 2020 | 70.74 | 75.65 | 70.55 | 74.61 | 6,142,105 | +1.61(+2.20%) |
Jun 18, 2020 | 74.61 | 74.99 | 72.91 | 73.01 | 3,784,355 | -0.38(-0.51%) |
Jun 17, 2020 | 71.78 | 73.95 | 71.50 | 73.39 | 4,194,005 | +0.76(+1.04%) |
Jun 16, 2020 | 70.55 | 76.50 | 70.46 | 72.63 | 8,211,579 | -4.25(-5.53%) |
Jun 15, 2020 | 84.06 | 85.00 | 76.03 | 76.88 | 8,436,717 | -2.36(-2.98%) |
Jun 12, 2020 | 75.94 | 83.87 | 75.18 | 79.24 | 11,954,063 | -2.93(-3.56%) |
Jun 11, 2020 | 75.18 | 82.64 | 74.61 | 82.17 | 8,376,520 | +12.18(+17.41%) |
Jun 10, 2020 | 68.57 | 70.65 | 67.91 | 69.99 | 3,822,790 | +1.13(+1.65%) |
Jun 09, 2020 | 69.33 | 69.80 | 67.91 | 68.85 | 3,272,226 | +1.51(+2.24%) |
Jun 08, 2020 | 69.23 | 69.80 | 67.25 | 67.34 | 3,368,523 | -2.64(-3.78%) |
Jun 05, 2020 | 71.40 | 71.59 | 68.57 | 69.99 | 5,928,084 | -5.95(-7.84%) |
Jun 04, 2020 | 76.22 | 77.54 | 74.61 | 75.94 | 4,021,097 | +0.76(+1.01%) |
Jun 03, 2020 | 76.69 | 76.98 | 74.52 | 75.18 | 4,238,617 | -3.31(-4.21%) |
Jun 02, 2020 | 79.62 | 80.75 | 78.39 | 78.49 | 3,454,344 | -1.79(-2.24%) |
Jun 01, 2020 | 82.08 | 82.45 | 79.90 | 80.28 | 3,957,442 | -1.13(-1.39%) |
May 29, 2020 | 82.93 | 85.29 | 80.85 | 81.41 | 5,303,884 | -1.04(-1.26%) |
May 28, 2020 | 81.23 | 83.11 | 79.43 | 82.45 | 5,866,536 | +0.47(+0.58%) |
May 27, 2020 | 83.21 | 87.84 | 81.98 | 81.98 | 6,045,322 | -3.97(-4.62%) |
May 26, 2020 | 83.40 | 86.23 | 83.11 | 85.95 | 3,998,774 | -3.21(-3.60%) |
May 22, 2020 | 90.01 | 91.24 | 89.07 | 89.16 | 2,891,415 | -0.57(-0.63%) |
May 21, 2020 | 88.12 | 90.86 | 87.27 | 89.73 | 5,215,120 | +1.79(+2.04%) |
May 20, 2020 | 89.07 | 89.25 | 87.08 | 87.93 | 4,652,980 | -4.82(-5.19%) |
May 19, 2020 | 90.39 | 92.75 | 88.78 | 92.75 | 3,781,292 | +2.93(+3.26%) |
May 18, 2020 | 91.80 | 92.37 | 88.12 | 89.82 | 5,654,895 | -9.26(-9.34%) |
May 15, 2020 | 103.14 | 104.27 | 98.98 | 99.08 | 5,579,017 | -1.32(-1.32%) |
May 14, 2020 | 107.20 | 109.94 | 100.21 | 100.40 | 8,202,452 | -3.78(-3.63%) |
May 13, 2020 | 99.45 | 106.82 | 98.32 | 104.18 | 8,453,844 | +5.29(+5.35%) |
May 12, 2020 | 92.18 | 98.98 | 91.62 | 98.89 | 4,171,629 | +5.57(+5.97%) |
May 11, 2020 | 95.39 | 95.77 | 91.80 | 93.32 | 4,042,716 | +0.09(+0.10%) |
May 08, 2020 | 94.83 | 96.05 | 92.94 | 93.22 | 4,304,370 | -4.91(-5.00%) |
May 07, 2020 | 98.13 | 98.89 | 95.96 | 98.13 | 4,288,499 | -3.68(-3.62%) |
May 06, 2020 | 97.94 | 102.10 | 97.47 | 101.82 | 4,379,000 | +1.98(+1.99%) |
May 05, 2020 | 99.45 | 100.49 | 96.62 | 99.83 | 4,302,427 | -2.93(-2.85%) |
May 04, 2020 | 106.16 | 107.67 | 102.38 | 102.76 | 5,143,590 | -0.85(-0.82%) |
May 01, 2020 | 101.34 | 104.93 | 100.40 | 103.61 | 5,354,187 | +7.56(+7.87%) |
Apr 30, 2020 | 94.83 | 97.85 | 94.35 | 96.05 | 5,570,615 | +2.55(+2.73%) |
Apr 29, 2020 | 95.11 | 96.43 | 91.71 | 93.50 | 6,871,014 | -7.84(-7.74%) |
Apr 28, 2020 | 95.77 | 101.72 | 95.49 | 101.34 | 5,980,795 | +1.51(+1.51%) |
Apr 27, 2020 | 102.29 | 102.76 | 98.70 | 99.83 | 4,384,133 | -4.72(-4.52%) |
Apr 24, 2020 | 107.29 | 109.84 | 103.80 | 104.56 | 5,302,370 | -4.53(-4.16%) |
Apr 23, 2020 | 107.48 | 109.56 | 103.42 | 109.09 | 7,166,492 | +0.00(+0.00%) |
Apr 22, 2020 | 110.13 | 111.92 | 106.73 | 109.09 | 5,277,816 | -7.75(-6.63%) |
Apr 21, 2020 | 112.96 | 118.06 | 111.17 | 116.83 | 8,587,917 | +9.82(+9.18%) |
Apr 20, 2020 | 106.25 | 107.48 | 102.19 | 107.01 | 6,558,279 | +5.10(+5.01%) |
Apr 17, 2020 | 103.42 | 106.92 | 101.06 | 101.91 | 6,426,565 | -8.69(-7.86%) |
Apr 16, 2020 | 110.69 | 114.85 | 109.66 | 110.60 | 7,703,291 | -1.70(-1.51%) |
Apr 15, 2020 | 112.68 | 115.04 | 110.41 | 112.30 | 7,031,915 | +6.61(+6.26%) |
Apr 14, 2020 | 109.18 | 110.69 | 104.65 | 105.69 | 7,952,742 | -10.30(-8.88%) |
Apr 13, 2020 | 114.38 | 121.27 | 113.91 | 115.98 | 7,464,184 | +3.31(+2.93%) |
Apr 09, 2020 | 113.53 | 116.45 | 109.09 | 112.68 | 8,991,604 | -5.57(-4.71%) |
Apr 08, 2020 | 127.41 | 131.00 | 116.64 | 118.25 | 7,149,488 | -13.51(-10.25%) |
Apr 07, 2020 | 118.06 | 132.23 | 116.83 | 131.76 | 9,344,196 | -0.47(-0.36%) |
Apr 06, 2020 | 146.40 | 148.76 | 128.54 | 132.23 | 7,443,388 | -33.53(-20.23%) |
Apr 03, 2020 | 161.03 | 171.43 | 156.31 | 165.76 | 6,605,721 | +6.71(+4.22%) |
Apr 02, 2020 | 173.22 | 174.07 | 157.26 | 159.05 | 8,849,779 | -11.71(-6.86%) |