Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 75.10 | 76.18 | 74.82 | 75.00 | 76,118 | -0.10(-0.13%) |
Jun 29, 2020 | 73.37 | 75.73 | 71.90 | 75.10 | 78,860 | +2.57(+3.54%) |
Jun 26, 2020 | 72.94 | 73.34 | 70.70 | 72.53 | 364,500 | -0.15(-0.21%) |
Jun 25, 2020 | 73.50 | 73.78 | 71.77 | 72.68 | 248,923 | -0.88(-1.20%) |
Jun 24, 2020 | 74.43 | 74.43 | 72.43 | 73.56 | 112,435 | -1.64(-2.18%) |
Jun 23, 2020 | 74.97 | 76.49 | 74.50 | 75.20 | 120,283 | +0.62(+0.83%) |
Jun 22, 2020 | 78.00 | 78.00 | 74.21 | 74.58 | 153,176 | -3.77(-4.81%) |
Jun 19, 2020 | 78.00 | 79.94 | 76.99 | 78.35 | 314,000 | -0.47(-0.60%) |
Jun 18, 2020 | 76.72 | 79.51 | 76.26 | 78.82 | 129,015 | +2.06(+2.68%) |
Jun 17, 2020 | 76.24 | 77.61 | 74.30 | 76.76 | 122,308 | +2.72(+3.67%) |
Jun 16, 2020 | 75.12 | 76.91 | 72.59 | 74.04 | 178,464 | -0.24(-0.32%) |
Jun 15, 2020 | 73.60 | 76.22 | 72.87 | 74.28 | 81,438 | -0.59(-0.79%) |
Jun 12, 2020 | 75.48 | 77.52 | 73.50 | 74.87 | 135,200 | +1.37(+1.86%) |
Jun 11, 2020 | 77.10 | 77.59 | 72.05 | 73.50 | 274,402 | -5.88(-7.41%) |
Jun 10, 2020 | 80.10 | 80.73 | 79.01 | 79.38 | 221,252 | -1.24(-1.54%) |
Jun 09, 2020 | 80.34 | 81.17 | 79.51 | 80.62 | 147,944 | -0.81(-0.99%) |
Jun 08, 2020 | 81.62 | 82.18 | 78.95 | 81.43 | 174,319 | -0.55(-0.67%) |
Jun 05, 2020 | 81.53 | 84.30 | 80.88 | 81.98 | 356,800 | +0.98(+1.21%) |
Jun 04, 2020 | 77.83 | 81.62 | 76.39 | 81.00 | 369,072 | +2.91(+3.73%) |
Jun 03, 2020 | 77.05 | 78.97 | 76.97 | 78.09 | 215,658 | +1.09(+1.42%) |
Jun 02, 2020 | 80.00 | 81.74 | 76.52 | 77.00 | 384,296 | -3.05(-3.81%) |
Jun 01, 2020 | 79.77 | 81.82 | 78.78 | 80.05 | 197,061 | +0.82(+1.03%) |
May 29, 2020 | 78.72 | 80.46 | 76.44 | 79.23 | 177,800 | +0.18(+0.23%) |
May 28, 2020 | 74.08 | 80.09 | 73.95 | 79.05 | 541,161 | +4.90(+6.61%) |
May 27, 2020 | 74.50 | 74.50 | 68.34 | 74.15 | 1,025,022 | -0.62(-0.83%) |
May 26, 2020 | 77.61 | 77.61 | 70.12 | 74.77 | 303,554 | -0.69(-0.91%) |
May 22, 2020 | 74.07 | 76.14 | 74.07 | 75.46 | 321,400 | +0.96(+1.29%) |
May 21, 2020 | 76.01 | 76.85 | 74.35 | 74.50 | 241,551 | -1.62(-2.13%) |
May 20, 2020 | 77.99 | 78.24 | 74.94 | 76.12 | 607,746 | -1.12(-1.45%) |
May 19, 2020 | 77.31 | 80.16 | 77.14 | 77.24 | 136,826 | -0.19(-0.25%) |
May 18, 2020 | 79.96 | 82.41 | 75.77 | 77.43 | 414,412 | -1.06(-1.35%) |
May 15, 2020 | 75.02 | 78.54 | 74.28 | 78.49 | 240,600 | +3.43(+4.57%) |
May 14, 2020 | 72.00 | 75.82 | 71.34 | 75.06 | 203,992 | +2.00(+2.74%) |
May 13, 2020 | 74.00 | 75.21 | 73.05 | 73.06 | 187,304 | -0.96(-1.30%) |
May 12, 2020 | 76.85 | 79.37 | 74.01 | 74.02 | 233,643 | -2.58(-3.37%) |
May 11, 2020 | 79.62 | 81.60 | 76.35 | 76.60 | 226,133 | -3.20(-4.01%) |
May 08, 2020 | 80.31 | 81.67 | 79.35 | 79.80 | 175,400 | +1.38(+1.76%) |
May 07, 2020 | 81.00 | 81.88 | 76.68 | 78.42 | 354,966 | -1.52(-1.90%) |
May 06, 2020 | 80.00 | 81.36 | 79.75 | 79.94 | 156,248 | +0.18(+0.23%) |
May 05, 2020 | 81.75 | 84.58 | 79.23 | 79.76 | 270,771 | -1.45(-1.79%) |
May 04, 2020 | 79.30 | 81.37 | 77.80 | 81.21 | 658,177 | +1.53(+1.92%) |
May 01, 2020 | 80.99 | 84.90 | 79.24 | 79.68 | 200,500 | -3.02(-3.65%) |
Apr 30, 2020 | 84.69 | 84.73 | 79.79 | 82.70 | 269,904 | -2.55(-2.99%) |
Apr 29, 2020 | 85.00 | 87.20 | 83.83 | 85.25 | 779,353 | +3.37(+4.12%) |
Apr 28, 2020 | 83.73 | 84.12 | 80.55 | 81.88 | 747,286 | +0.08(+0.10%) |
Apr 27, 2020 | 81.79 | 83.67 | 81.11 | 81.80 | 905,397 | +1.82(+2.28%) |
Apr 24, 2020 | 73.71 | 80.43 | 72.52 | 79.98 | 988,400 | +3.41(+4.45%) |
Apr 23, 2020 | 71.94 | 78.18 | 70.79 | 76.57 | 927,147 | +7.37(+10.65%) |
Apr 22, 2020 | 63.97 | 70.84 | 63.65 | 69.20 | 470,705 | +4.95(+7.70%) |
Apr 21, 2020 | 68.95 | 69.62 | 62.50 | 64.25 | 597,178 | -1.08(-1.65%) |