Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 80.58 | 82.29 | 80.02 | 80.90 | 1,372,242 | +0.47(+0.59%) |
Jun 29, 2020 | 80.44 | 80.70 | 79.52 | 80.43 | 585,130 | +0.72(+0.90%) |
Jun 26, 2020 | 80.37 | 81.29 | 79.10 | 79.71 | 1,284,160 | -0.68(-0.85%) |
Jun 25, 2020 | 79.05 | 80.48 | 78.68 | 80.39 | 823,532 | +1.15(+1.45%) |
Jun 24, 2020 | 79.50 | 80.32 | 77.84 | 79.24 | 1,168,534 | -1.04(-1.30%) |
Jun 23, 2020 | 82.08 | 82.63 | 80.14 | 80.29 | 924,006 | -1.01(-1.24%) |
Jun 22, 2020 | 80.97 | 82.18 | 79.52 | 81.29 | 866,885 | -0.13(-0.16%) |
Jun 19, 2020 | 84.87 | 84.87 | 81.22 | 81.43 | 3,379,897 | -2.23(-2.67%) |
Jun 18, 2020 | 84.12 | 84.28 | 82.47 | 83.66 | 761,721 | -1.29(-1.52%) |
Jun 17, 2020 | 85.99 | 86.41 | 84.32 | 84.95 | 727,657 | -0.55(-0.65%) |
Jun 16, 2020 | 87.74 | 87.84 | 84.81 | 85.50 | 1,076,444 | +0.18(+0.21%) |
Jun 15, 2020 | 83.00 | 85.87 | 82.35 | 85.32 | 1,048,111 | +0.62(+0.73%) |
Jun 12, 2020 | 83.97 | 85.18 | 81.93 | 84.70 | 926,668 | +3.06(+3.74%) |
Jun 11, 2020 | 85.12 | 85.76 | 81.51 | 81.64 | 1,452,634 | -5.67(-6.50%) |
Jun 10, 2020 | 89.43 | 89.43 | 86.75 | 87.32 | 758,087 | -1.99(-2.22%) |
Jun 09, 2020 | 89.43 | 89.92 | 87.90 | 89.30 | 929,824 | -1.40(-1.54%) |
Jun 08, 2020 | 90.09 | 92.25 | 89.81 | 90.70 | 1,043,653 | +1.06(+1.18%) |
Jun 05, 2020 | 90.18 | 92.27 | 89.43 | 89.64 | 1,438,237 | +1.63(+1.85%) |
Jun 04, 2020 | 88.44 | 88.65 | 86.75 | 88.01 | 889,255 | -0.80(-0.90%) |
Jun 03, 2020 | 86.99 | 89.58 | 86.99 | 88.81 | 1,476,602 | +1.91(+2.20%) |
Jun 02, 2020 | 86.75 | 87.27 | 84.91 | 86.90 | 1,733,777 | +1.18(+1.38%) |
Jun 01, 2020 | 84.00 | 86.07 | 82.63 | 85.72 | 1,084,452 | +1.80(+2.14%) |
May 29, 2020 | 83.93 | 84.21 | 81.74 | 83.93 | 1,558,820 | -0.41(-0.48%) |
May 28, 2020 | 82.13 | 84.44 | 81.22 | 84.33 | 1,020,428 | +2.46(+3.01%) |
May 27, 2020 | 81.01 | 82.18 | 80.40 | 81.87 | 1,086,232 | +1.90(+2.38%) |
May 26, 2020 | 76.50 | 80.20 | 76.35 | 79.97 | 1,172,409 | +5.17(+6.91%) |
May 22, 2020 | 75.33 | 76.04 | 74.50 | 74.80 | 602,800 | -0.61(-0.81%) |
May 21, 2020 | 75.51 | 76.60 | 74.86 | 75.41 | 588,592 | -0.60(-0.79%) |
May 20, 2020 | 76.42 | 76.87 | 74.72 | 76.01 | 869,640 | +0.15(+0.19%) |
May 19, 2020 | 75.14 | 76.39 | 74.07 | 75.86 | 870,255 | +0.28(+0.37%) |
May 18, 2020 | 72.52 | 76.09 | 72.52 | 75.58 | 1,139,166 | +4.61(+6.50%) |
May 15, 2020 | 72.67 | 72.72 | 70.14 | 70.97 | 1,283,070 | -2.07(-2.84%) |
May 14, 2020 | 72.54 | 73.19 | 70.29 | 73.04 | 906,188 | -0.16(-0.23%) |
May 13, 2020 | 73.59 | 75.02 | 72.67 | 73.20 | 1,195,139 | -0.80(-1.08%) |
May 12, 2020 | 79.81 | 80.06 | 73.31 | 74.00 | 1,389,697 | -5.70(-7.15%) |
May 11, 2020 | 78.90 | 80.67 | 78.31 | 79.70 | 1,039,293 | +0.16(+0.21%) |
May 08, 2020 | 77.62 | 79.83 | 77.29 | 79.54 | 976,655 | +3.05(+3.99%) |
May 07, 2020 | 73.66 | 76.82 | 73.41 | 76.48 | 1,494,562 | +3.62(+4.96%) |
May 06, 2020 | 74.70 | 74.70 | 72.28 | 72.87 | 969,231 | -1.65(-2.21%) |
May 05, 2020 | 74.21 | 75.86 | 73.86 | 74.51 | 806,652 | +0.52(+0.70%) |
May 04, 2020 | 76.08 | 76.09 | 73.22 | 73.99 | 1,133,307 | -1.61(-2.13%) |
May 01, 2020 | 75.34 | 75.95 | 72.06 | 75.61 | 1,597,670 | -0.94(-1.22%) |
Apr 30, 2020 | 76.77 | 77.36 | 75.56 | 76.54 | 1,174,295 | -1.13(-1.45%) |
Apr 29, 2020 | 81.58 | 82.29 | 77.45 | 77.67 | 1,356,842 | -2.72(-3.38%) |
Apr 28, 2020 | 80.77 | 81.90 | 79.77 | 80.39 | 1,509,990 | +0.88(+1.10%) |
Apr 27, 2020 | 77.49 | 79.55 | 76.50 | 79.51 | 1,053,077 | +2.40(+3.12%) |
Apr 24, 2020 | 76.99 | 77.72 | 76.34 | 77.11 | 1,482,389 | +0.84(+1.10%) |
Apr 23, 2020 | 79.09 | 79.45 | 76.11 | 76.27 | 1,396,274 | -3.11(-3.91%) |
Apr 22, 2020 | 78.00 | 79.52 | 77.64 | 79.37 | 915,058 | +2.32(+3.02%) |
Apr 21, 2020 | 76.40 | 77.53 | 75.16 | 77.05 | 1,101,937 | -0.47(-0.60%) |
Apr 20, 2020 | 80.29 | 80.95 | 77.46 | 77.52 | 1,267,091 | -3.24(-4.02%) |
Apr 17, 2020 | 79.22 | 81.44 | 79.22 | 80.76 | 1,275,000 | +1.49(+1.88%) |
Apr 16, 2020 | 80.93 | 81.97 | 79.18 | 79.27 | 1,381,735 | -1.41(-1.74%) |
Apr 15, 2020 | 82.85 | 83.49 | 79.70 | 80.67 | 1,679,530 | -2.27(-2.74%) |
Apr 14, 2020 | 84.44 | 86.27 | 82.61 | 82.95 | 1,936,654 | -0.72(-0.86%) |
Apr 13, 2020 | 88.47 | 88.77 | 83.08 | 83.67 | 1,513,647 | -5.60(-6.28%) |
Apr 09, 2020 | 85.63 | 91.10 | 85.35 | 89.27 | 1,913,538 | +4.09(+4.81%) |
Apr 08, 2020 | 84.05 | 85.64 | 82.98 | 85.17 | 2,062,296 | +0.62(+0.74%) |
Apr 07, 2020 | 87.61 | 88.84 | 84.32 | 84.55 | 1,621,759 | -2.09(-2.41%) |
Apr 06, 2020 | 84.92 | 87.00 | 84.16 | 86.64 | 1,670,022 | +3.25(+3.90%) |
Apr 03, 2020 | 82.62 | 84.64 | 81.85 | 83.39 | 1,998,154 | +0.15(+0.18%) |
Apr 02, 2020 | 80.39 | 84.11 | 79.06 | 83.24 | 2,576,360 | +1.70(+2.09%) |