Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 82.58 | 85.84 | 82.58 | 85.38 | 1,227,072 | +2.78(+3.36%) |
Jun 29, 2020 | 81.94 | 83.02 | 80.94 | 82.60 | 1,206,109 | +1.16(+1.42%) |
Jun 26, 2020 | 83.87 | 84.24 | 81.44 | 81.44 | 1,513,923 | -2.51(-2.99%) |
Jun 25, 2020 | 82.95 | 84.01 | 82.24 | 83.95 | 1,081,551 | +0.95(+1.15%) |
Jun 24, 2020 | 86.32 | 87.17 | 82.77 | 83.00 | 1,095,142 | -4.49(-5.13%) |
Jun 23, 2020 | 87.88 | 88.27 | 87.03 | 87.50 | 731,152 | +0.62(+0.71%) |
Jun 22, 2020 | 85.97 | 87.24 | 85.34 | 86.88 | 611,089 | +0.91(+1.06%) |
Jun 19, 2020 | 89.17 | 89.18 | 85.72 | 85.97 | 913,349 | -1.74(-1.98%) |
Jun 18, 2020 | 87.54 | 88.94 | 87.23 | 87.70 | 700,759 | -0.34(-0.39%) |
Jun 17, 2020 | 88.76 | 89.16 | 87.82 | 88.05 | 510,051 | -0.77(-0.86%) |
Jun 16, 2020 | 90.61 | 90.61 | 87.80 | 88.81 | 1,215,435 | +1.29(+1.48%) |
Jun 15, 2020 | 84.45 | 88.07 | 83.68 | 87.52 | 1,537,808 | +1.28(+1.49%) |
Jun 12, 2020 | 88.31 | 88.31 | 84.40 | 86.23 | 1,393,931 | +0.66(+0.77%) |
Jun 11, 2020 | 87.30 | 88.66 | 85.31 | 85.57 | 826,152 | -4.35(-4.83%) |
Jun 10, 2020 | 91.36 | 91.63 | 89.58 | 89.92 | 1,202,177 | -1.51(-1.65%) |
Jun 09, 2020 | 90.70 | 92.29 | 89.61 | 91.43 | 969,916 | +0.10(+0.11%) |
Jun 08, 2020 | 91.35 | 92.20 | 89.89 | 91.33 | 1,468,810 | -0.10(-0.11%) |
Jun 05, 2020 | 90.90 | 92.31 | 90.37 | 91.43 | 1,533,497 | +1.77(+1.97%) |
Jun 04, 2020 | 89.17 | 90.24 | 88.66 | 89.66 | 1,151,578 | -0.42(-0.47%) |
Jun 03, 2020 | 88.04 | 90.29 | 87.99 | 90.09 | 1,107,078 | +2.89(+3.32%) |
Jun 02, 2020 | 86.44 | 87.66 | 85.27 | 87.19 | 1,460,483 | +1.31(+1.53%) |
Jun 01, 2020 | 84.80 | 87.23 | 84.26 | 85.88 | 1,251,441 | +1.24(+1.46%) |
May 29, 2020 | 83.64 | 85.13 | 83.17 | 84.64 | 1,226,737 | +0.77(+0.92%) |
May 28, 2020 | 84.99 | 85.49 | 83.69 | 83.87 | 1,058,482 | -0.18(-0.21%) |
May 27, 2020 | 84.42 | 85.21 | 81.92 | 84.04 | 1,735,434 | +0.85(+1.02%) |
May 26, 2020 | 81.02 | 84.27 | 80.83 | 83.19 | 1,853,388 | +4.24(+5.37%) |
May 22, 2020 | 79.75 | 79.88 | 78.40 | 78.95 | 1,453,631 | -0.53(-0.67%) |
May 21, 2020 | 79.70 | 80.59 | 79.41 | 79.48 | 1,470,959 | -0.69(-0.86%) |
May 20, 2020 | 78.40 | 80.75 | 78.14 | 80.17 | 1,543,160 | +3.23(+4.20%) |
May 19, 2020 | 77.13 | 78.20 | 76.84 | 76.93 | 726,441 | -0.40(-0.52%) |
May 18, 2020 | 78.43 | 78.58 | 77.13 | 77.33 | 1,563,613 | +3.22(+4.35%) |
May 15, 2020 | 72.00 | 74.19 | 71.47 | 74.11 | 1,046,602 | +1.25(+1.72%) |
May 14, 2020 | 70.45 | 72.92 | 69.77 | 72.86 | 1,079,750 | +1.51(+2.12%) |
May 13, 2020 | 73.25 | 73.44 | 70.40 | 71.35 | 1,024,720 | -2.20(-3.00%) |
May 12, 2020 | 76.37 | 76.58 | 73.38 | 73.55 | 1,538,398 | -2.80(-3.67%) |
May 11, 2020 | 76.43 | 77.35 | 76.30 | 76.35 | 1,335,330 | -1.18(-1.52%) |
May 08, 2020 | 78.69 | 78.96 | 77.33 | 77.53 | 1,710,970 | +0.32(+0.42%) |
May 07, 2020 | 77.69 | 78.39 | 76.66 | 77.21 | 1,378,051 | +0.49(+0.64%) |
May 06, 2020 | 77.76 | 78.35 | 76.38 | 76.72 | 1,057,081 | -0.71(-0.91%) |
May 05, 2020 | 75.87 | 78.34 | 75.60 | 77.42 | 1,251,894 | +2.49(+3.32%) |
May 04, 2020 | 74.05 | 75.81 | 73.85 | 74.93 | 1,317,547 | -0.57(-0.75%) |
May 01, 2020 | 77.09 | 77.20 | 75.25 | 75.50 | 1,257,004 | -1.71(-2.22%) |
Apr 30, 2020 | 78.40 | 78.59 | 76.52 | 77.22 | 2,098,606 | -2.30(-2.90%) |
Apr 29, 2020 | 78.11 | 79.94 | 77.08 | 79.52 | 1,726,151 | +2.97(+3.88%) |
Apr 28, 2020 | 77.55 | 78.15 | 73.70 | 76.55 | 2,867,951 | +2.99(+4.06%) |
Apr 27, 2020 | 71.37 | 73.69 | 71.37 | 73.56 | 1,341,583 | +2.87(+4.06%) |
Apr 24, 2020 | 69.96 | 71.09 | 68.59 | 70.69 | 1,441,897 | +0.89(+1.28%) |
Apr 23, 2020 | 70.61 | 71.44 | 69.44 | 69.80 | 1,362,461 | -0.51(-0.72%) |
Apr 22, 2020 | 70.18 | 71.19 | 69.12 | 70.31 | 1,219,524 | +1.45(+2.11%) |
Apr 21, 2020 | 68.74 | 71.09 | 68.33 | 68.86 | 2,637,089 | -2.54(-3.56%) |
Apr 20, 2020 | 73.36 | 74.41 | 70.71 | 71.40 | 1,895,244 | -3.26(-4.37%) |
Apr 17, 2020 | 71.72 | 75.02 | 71.72 | 74.66 | 3,504,694 | +5.37(+7.75%) |
Apr 16, 2020 | 69.41 | 70.39 | 68.18 | 69.29 | 2,489,511 | -0.20(-0.28%) |
Apr 15, 2020 | 68.63 | 69.95 | 68.00 | 69.48 | 1,492,967 | -1.41(-1.99%) |
Apr 14, 2020 | 67.36 | 71.14 | 67.08 | 70.90 | 1,734,307 | +4.43(+6.66%) |
Apr 13, 2020 | 68.71 | 68.87 | 64.62 | 66.47 | 1,655,473 | -3.60(-5.13%) |
Apr 09, 2020 | 69.08 | 71.47 | 68.45 | 70.06 | 1,551,791 | +1.95(+2.86%) |
Apr 08, 2020 | 65.85 | 68.82 | 64.89 | 68.11 | 1,819,005 | +3.19(+4.92%) |
Apr 07, 2020 | 67.34 | 67.77 | 64.84 | 64.92 | 2,025,812 | +1.58(+2.49%) |
Apr 06, 2020 | 61.03 | 63.66 | 60.87 | 63.34 | 2,997,839 | +5.47(+9.45%) |
Apr 03, 2020 | 60.06 | 60.84 | 57.59 | 57.87 | 1,129,559 | -2.74(-4.53%) |
Apr 02, 2020 | 61.28 | 62.94 | 58.93 | 60.61 | 1,386,776 | -1.44(-2.32%) |