Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 75.96 | 77.74 | 75.54 | 77.10 | 332,911 | +0.49(+0.64%) |
Jun 29, 2020 | 74.88 | 77.48 | 73.42 | 76.62 | 277,211 | +2.37(+3.20%) |
Jun 26, 2020 | 75.62 | 75.97 | 73.33 | 74.24 | 598,011 | -2.02(-2.65%) |
Jun 25, 2020 | 75.77 | 76.55 | 74.79 | 76.26 | 310,407 | -0.29(-0.38%) |
Jun 24, 2020 | 79.49 | 79.49 | 76.19 | 76.56 | 266,420 | -3.91(-4.86%) |
Jun 23, 2020 | 82.29 | 82.29 | 79.53 | 80.47 | 214,076 | -0.49(-0.60%) |
Jun 22, 2020 | 81.04 | 81.20 | 79.05 | 80.95 | 213,330 | +0.27(+0.34%) |
Jun 19, 2020 | 84.22 | 84.22 | 80.31 | 80.68 | 297,061 | -2.62(-3.14%) |
Jun 18, 2020 | 80.49 | 84.01 | 80.18 | 83.30 | 291,588 | +2.10(+2.59%) |
Jun 17, 2020 | 82.93 | 83.63 | 81.02 | 81.20 | 269,842 | -2.06(-2.48%) |
Jun 16, 2020 | 85.33 | 86.07 | 81.91 | 83.26 | 327,168 | +1.37(+1.67%) |
Jun 15, 2020 | 77.72 | 82.55 | 77.21 | 81.89 | 279,903 | +0.78(+0.96%) |
Jun 12, 2020 | 83.54 | 83.93 | 78.96 | 81.11 | 384,246 | +1.15(+1.44%) |
Jun 11, 2020 | 81.72 | 82.50 | 79.64 | 79.96 | 312,356 | -5.95(-6.93%) |
Jun 10, 2020 | 86.52 | 87.40 | 84.20 | 85.91 | 431,895 | -1.63(-1.86%) |
Jun 09, 2020 | 88.48 | 88.66 | 86.64 | 87.54 | 304,996 | -2.45(-2.73%) |
Jun 08, 2020 | 89.98 | 90.57 | 89.06 | 89.99 | 306,071 | +1.36(+1.53%) |
Jun 05, 2020 | 89.70 | 90.93 | 87.99 | 88.64 | 317,936 | +2.25(+2.60%) |
Jun 04, 2020 | 84.78 | 86.51 | 83.33 | 86.39 | 273,236 | +1.18(+1.39%) |
Jun 03, 2020 | 81.91 | 85.67 | 81.53 | 85.21 | 288,413 | +4.42(+5.47%) |
Jun 02, 2020 | 81.69 | 81.69 | 79.71 | 80.79 | 303,689 | +0.08(+0.10%) |
Jun 01, 2020 | 79.40 | 82.09 | 79.10 | 80.71 | 276,860 | +1.72(+2.18%) |
May 29, 2020 | 79.05 | 79.89 | 77.92 | 78.99 | 409,214 | -1.02(-1.27%) |
May 28, 2020 | 83.17 | 83.39 | 79.66 | 80.01 | 372,161 | -2.83(-3.42%) |
May 27, 2020 | 82.81 | 83.31 | 80.88 | 82.84 | 252,773 | +2.28(+2.83%) |
May 26, 2020 | 80.47 | 81.10 | 79.88 | 80.56 | 288,782 | +3.96(+5.17%) |
May 22, 2020 | 77.29 | 77.31 | 75.44 | 76.61 | 249,580 | -0.55(-0.71%) |
May 21, 2020 | 77.84 | 79.09 | 76.96 | 77.15 | 298,119 | -1.15(-1.47%) |
May 20, 2020 | 77.78 | 78.44 | 76.60 | 78.31 | 451,071 | +2.20(+2.89%) |
May 19, 2020 | 75.67 | 78.29 | 74.73 | 76.11 | 427,884 | +0.17(+0.22%) |
May 18, 2020 | 73.68 | 76.50 | 73.37 | 75.94 | 505,027 | +6.30(+9.05%) |
May 15, 2020 | 67.66 | 69.89 | 67.28 | 69.64 | 787,627 | +0.84(+1.22%) |
May 14, 2020 | 65.83 | 68.84 | 64.50 | 68.80 | 410,564 | +1.71(+2.55%) |
May 13, 2020 | 68.80 | 69.51 | 66.43 | 67.09 | 570,131 | -2.00(-2.90%) |
May 12, 2020 | 71.43 | 72.33 | 68.98 | 69.09 | 462,057 | -2.25(-3.15%) |
May 11, 2020 | 72.97 | 75.47 | 70.27 | 71.34 | 828,621 | -0.89(-1.23%) |
May 08, 2020 | 73.38 | 73.52 | 71.48 | 72.23 | 517,478 | +0.67(+0.94%) |
May 07, 2020 | 70.75 | 72.17 | 70.20 | 71.55 | 337,504 | +1.88(+2.69%) |
May 06, 2020 | 71.41 | 71.41 | 69.26 | 69.68 | 288,986 | -0.66(-0.94%) |
May 05, 2020 | 70.36 | 72.06 | 69.87 | 70.34 | 278,504 | +1.07(+1.54%) |
May 04, 2020 | 67.96 | 70.09 | 67.34 | 69.28 | 274,613 | -0.36(-0.52%) |
May 01, 2020 | 71.56 | 71.99 | 68.91 | 69.64 | 415,456 | -3.70(-5.05%) |
Apr 30, 2020 | 74.66 | 75.27 | 72.65 | 73.34 | 365,923 | -3.03(-3.97%) |
Apr 29, 2020 | 75.56 | 77.55 | 75.26 | 76.37 | 427,750 | +3.50(+4.80%) |
Apr 28, 2020 | 75.49 | 76.06 | 72.15 | 72.87 | 383,541 | -0.41(-0.56%) |
Apr 27, 2020 | 70.28 | 73.70 | 70.26 | 73.28 | 418,378 | +4.00(+5.77%) |
Apr 24, 2020 | 69.75 | 70.21 | 68.83 | 69.29 | 442,983 | -0.34(-0.49%) |
Apr 23, 2020 | 67.46 | 70.58 | 67.46 | 69.63 | 473,558 | +2.66(+3.97%) |
Apr 22, 2020 | 67.51 | 67.73 | 65.73 | 66.97 | 641,943 | +0.89(+1.35%) |
Apr 21, 2020 | 66.49 | 68.37 | 65.47 | 66.08 | 532,765 | -2.45(-3.58%) |
Apr 20, 2020 | 69.33 | 70.72 | 67.70 | 68.53 | 294,719 | -3.00(-4.19%) |
Apr 17, 2020 | 72.09 | 73.07 | 70.19 | 71.53 | 328,476 | +2.17(+3.13%) |
Apr 16, 2020 | 68.82 | 69.64 | 67.12 | 69.36 | 398,442 | +0.42(+0.61%) |
Apr 15, 2020 | 68.03 | 70.30 | 67.58 | 68.94 | 423,317 | -2.36(-3.32%) |
Apr 14, 2020 | 70.48 | 72.16 | 70.23 | 71.31 | 317,213 | +2.85(+4.17%) |
Apr 13, 2020 | 70.10 | 70.54 | 66.27 | 68.46 | 258,042 | -2.30(-3.25%) |
Apr 09, 2020 | 72.73 | 75.24 | 69.26 | 70.75 | 427,122 | +0.15(+0.21%) |
Apr 08, 2020 | 66.09 | 71.30 | 65.47 | 70.61 | 640,385 | +5.52(+8.48%) |
Apr 07, 2020 | 66.80 | 70.79 | 64.95 | 65.08 | 846,063 | +3.77(+6.15%) |
Apr 06, 2020 | 56.42 | 61.61 | 55.80 | 61.31 | 699,009 | +8.39(+15.86%) |
Apr 03, 2020 | 54.74 | 55.28 | 51.70 | 52.92 | 468,463 | -1.44(-2.64%) |
Apr 02, 2020 | 57.11 | 57.75 | 53.60 | 54.35 | 572,232 | -2.91(-5.09%) |