Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 81.93 | 84.43 | 81.74 | 83.77 | 10,210,398 | +2.02(+2.47%) |
Jun 29, 2020 | 81.02 | 81.88 | 79.61 | 81.75 | 6,390,161 | +0.91(+1.12%) |
Jun 26, 2020 | 81.81 | 82.41 | 80.40 | 80.84 | 9,936,652 | -0.86(-1.06%) |
Jun 25, 2020 | 81.47 | 82.17 | 80.20 | 81.71 | 7,683,300 | -0.17(-0.20%) |
Jun 24, 2020 | 81.90 | 82.51 | 80.29 | 81.87 | 8,931,309 | -0.19(-0.23%) |
Jun 23, 2020 | 82.79 | 83.22 | 81.84 | 82.06 | 8,466,508 | +0.20(+0.25%) |
Jun 22, 2020 | 81.49 | 82.15 | 80.47 | 81.86 | 8,738,874 | +0.29(+0.36%) |
Jun 19, 2020 | 82.54 | 82.89 | 80.40 | 81.57 | 25,274,642 | -1.02(-1.23%) |
Jun 18, 2020 | 82.52 | 83.11 | 81.77 | 82.59 | 6,213,068 | -0.02(-0.02%) |
Jun 17, 2020 | 83.29 | 83.65 | 82.02 | 82.61 | 8,295,480 | +0.39(+0.47%) |
Jun 16, 2020 | 82.57 | 83.07 | 80.60 | 82.22 | 13,767,842 | +2.87(+3.62%) |
Jun 15, 2020 | 76.85 | 79.51 | 76.32 | 79.35 | 10,728,043 | +1.06(+1.35%) |
Jun 12, 2020 | 79.22 | 80.03 | 76.72 | 78.29 | 11,011,062 | +1.12(+1.45%) |
Jun 11, 2020 | 81.01 | 81.80 | 77.07 | 77.17 | 16,588,265 | -6.42(-7.68%) |
Jun 10, 2020 | 82.89 | 84.63 | 82.69 | 83.59 | 9,881,718 | +1.16(+1.40%) |
Jun 09, 2020 | 82.87 | 83.02 | 81.80 | 82.43 | 7,975,305 | -1.49(-1.77%) |
Jun 08, 2020 | 81.74 | 84.04 | 81.14 | 83.92 | 10,611,165 | +2.59(+3.18%) |
Jun 05, 2020 | 80.82 | 82.18 | 80.66 | 81.33 | 12,936,898 | +2.31(+2.92%) |
Jun 04, 2020 | 77.10 | 79.63 | 77.10 | 79.02 | 13,182,467 | +1.77(+2.29%) |
Jun 03, 2020 | 78.02 | 78.94 | 76.80 | 77.25 | 14,185,045 | +0.12(+0.15%) |
Jun 02, 2020 | 72.85 | 77.36 | 72.83 | 77.13 | 14,539,190 | +4.47(+6.15%) |
Jun 01, 2020 | 72.81 | 73.35 | 72.22 | 72.67 | 7,106,121 | -1.05(-1.42%) |
May 29, 2020 | 71.73 | 74.01 | 71.00 | 73.71 | 11,589,152 | +2.52(+3.55%) |
May 28, 2020 | 73.13 | 74.26 | 70.84 | 71.19 | 12,252,080 | -1.08(-1.49%) |
May 27, 2020 | 71.34 | 72.29 | 69.41 | 72.27 | 10,011,987 | +1.16(+1.63%) |
May 26, 2020 | 73.09 | 73.43 | 70.89 | 71.11 | 11,044,697 | -0.62(-0.86%) |
May 22, 2020 | 71.33 | 71.78 | 70.44 | 71.73 | 6,067,891 | +0.64(+0.90%) |
May 21, 2020 | 72.43 | 72.99 | 70.97 | 71.09 | 8,924,497 | -2.40(-3.26%) |
May 20, 2020 | 72.88 | 74.70 | 72.63 | 73.49 | 12,483,292 | +2.32(+3.25%) |
May 19, 2020 | 72.68 | 73.05 | 71.09 | 71.17 | 8,907,150 | -1.69(-2.31%) |
May 18, 2020 | 70.42 | 73.08 | 70.37 | 72.86 | 14,477,701 | +3.80(+5.50%) |
May 15, 2020 | 68.05 | 70.82 | 67.78 | 69.06 | 32,474,840 | -3.74(-5.13%) |
May 14, 2020 | 70.63 | 72.91 | 69.70 | 72.79 | 10,922,232 | +1.70(+2.40%) |
May 13, 2020 | 71.87 | 72.47 | 69.95 | 71.09 | 10,512,553 | -0.38(-0.54%) |
May 12, 2020 | 74.09 | 74.54 | 71.45 | 71.47 | 8,023,373 | -1.88(-2.56%) |
May 11, 2020 | 73.18 | 74.07 | 72.49 | 73.35 | 7,240,856 | -0.07(-0.10%) |
May 08, 2020 | 72.64 | 73.91 | 72.33 | 73.42 | 8,659,387 | +1.58(+2.19%) |
May 07, 2020 | 72.64 | 73.07 | 71.33 | 71.85 | 8,003,560 | -0.04(-0.05%) |
May 06, 2020 | 71.83 | 73.04 | 71.56 | 71.88 | 8,969,233 | +1.13(+1.60%) |
May 05, 2020 | 69.95 | 71.83 | 69.78 | 70.75 | 8,272,274 | +1.78(+2.58%) |
May 04, 2020 | 68.50 | 69.21 | 67.53 | 68.98 | 7,902,795 | +0.04(+0.05%) |
May 01, 2020 | 70.04 | 70.72 | 68.06 | 68.94 | 10,689,112 | -2.76(-3.85%) |
Apr 30, 2020 | 73.16 | 73.71 | 70.43 | 71.70 | 18,773,970 | -0.27(-0.38%) |
Apr 29, 2020 | 70.33 | 72.22 | 70.02 | 71.97 | 13,104,431 | +3.35(+4.89%) |
Apr 28, 2020 | 70.28 | 70.89 | 68.50 | 68.62 | 6,854,615 | -0.63(-0.91%) |
Apr 27, 2020 | 69.80 | 70.93 | 68.80 | 69.25 | 7,920,509 | -0.05(-0.08%) |
Apr 24, 2020 | 67.37 | 69.37 | 67.13 | 69.30 | 6,664,223 | +2.03(+3.02%) |
Apr 23, 2020 | 68.36 | 69.42 | 67.23 | 67.27 | 8,403,646 | -0.79(-1.17%) |
Apr 22, 2020 | 67.25 | 68.67 | 66.30 | 68.06 | 8,083,044 | +2.59(+3.95%) |
Apr 21, 2020 | 66.81 | 67.42 | 65.39 | 65.48 | 10,174,148 | -2.25(-3.32%) |
Apr 20, 2020 | 68.37 | 69.48 | 67.53 | 67.73 | 7,918,715 | -1.70(-2.44%) |
Apr 17, 2020 | 70.47 | 71.32 | 68.79 | 69.42 | 10,890,779 | -0.62(-0.88%) |
Apr 16, 2020 | 70.05 | 70.81 | 68.70 | 70.04 | 9,653,441 | +0.78(+1.13%) |
Apr 15, 2020 | 69.14 | 69.58 | 67.47 | 69.26 | 10,918,050 | -1.42(-2.01%) |
Apr 14, 2020 | 68.36 | 70.79 | 68.33 | 70.68 | 12,411,546 | +3.87(+5.80%) |
Apr 13, 2020 | 65.36 | 67.00 | 65.11 | 66.81 | 8,662,833 | +1.57(+2.40%) |
Apr 09, 2020 | 68.01 | 68.21 | 63.80 | 65.24 | 16,968,326 | -1.59(-2.39%) |
Apr 08, 2020 | 67.17 | 67.79 | 66.00 | 66.83 | 11,733,865 | +0.55(+0.83%) |
Apr 07, 2020 | 66.81 | 68.26 | 64.58 | 66.29 | 12,380,733 | +1.62(+2.51%) |
Apr 06, 2020 | 62.43 | 65.05 | 61.66 | 64.66 | 13,329,688 | +5.21(+8.77%) |
Apr 03, 2020 | 61.68 | 62.60 | 58.83 | 59.45 | 9,436,759 | -2.54(-4.10%) |
Apr 02, 2020 | 60.03 | 62.21 | 59.52 | 61.99 | 16,930,250 | +1.93(+3.22%) |