Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 75.97 | 76.86 | 75.55 | 76.47 | 1,997,763 | +0.59(+0.78%) |
Jun 29, 2020 | 75.05 | 75.88 | 74.14 | 75.87 | 1,289,225 | +1.25(+1.67%) |
Jun 26, 2020 | 74.08 | 75.32 | 73.14 | 74.63 | 2,906,281 | +0.29(+0.39%) |
Jun 25, 2020 | 75.49 | 75.55 | 73.28 | 74.34 | 1,623,587 | -1.38(-1.82%) |
Jun 24, 2020 | 75.37 | 76.28 | 74.99 | 75.72 | 2,077,162 | -0.26(-0.34%) |
Jun 23, 2020 | 77.42 | 77.42 | 75.33 | 75.98 | 1,847,648 | -0.66(-0.87%) |
Jun 22, 2020 | 76.62 | 77.06 | 75.91 | 76.64 | 2,571,352 | -0.19(-0.25%) |
Jun 19, 2020 | 79.37 | 79.37 | 76.68 | 76.83 | 4,387,561 | -1.57(-2.00%) |
Jun 18, 2020 | 78.50 | 78.79 | 77.31 | 78.40 | 1,640,946 | -0.48(-0.61%) |
Jun 17, 2020 | 79.53 | 79.55 | 77.93 | 78.88 | 1,639,980 | -0.35(-0.44%) |
Jun 16, 2020 | 80.59 | 81.14 | 78.84 | 79.23 | 1,955,039 | +0.31(+0.39%) |
Jun 15, 2020 | 77.60 | 79.97 | 76.91 | 78.93 | 1,895,200 | +0.14(+0.18%) |
Jun 12, 2020 | 81.18 | 81.24 | 77.89 | 78.79 | 2,529,398 | -0.89(-1.12%) |
Jun 11, 2020 | 80.93 | 81.01 | 78.84 | 79.68 | 1,975,624 | -2.08(-2.54%) |
Jun 10, 2020 | 81.70 | 82.95 | 81.30 | 81.75 | 1,155,214 | +0.24(+0.29%) |
Jun 09, 2020 | 82.64 | 82.91 | 80.48 | 81.52 | 1,801,571 | -1.61(-1.93%) |
Jun 08, 2020 | 80.72 | 83.60 | 79.96 | 83.12 | 1,844,089 | +2.12(+2.62%) |
Jun 05, 2020 | 81.22 | 82.33 | 80.86 | 81.00 | 1,953,988 | +0.24(+0.30%) |
Jun 04, 2020 | 81.50 | 82.16 | 79.52 | 80.76 | 1,471,286 | -1.21(-1.48%) |
Jun 03, 2020 | 81.98 | 82.80 | 81.44 | 81.97 | 1,725,569 | -0.01(-0.01%) |
Jun 02, 2020 | 81.71 | 82.03 | 80.66 | 81.98 | 1,789,049 | +0.73(+0.90%) |
Jun 01, 2020 | 79.95 | 81.79 | 79.29 | 81.25 | 1,910,894 | +1.22(+1.53%) |
May 29, 2020 | 77.24 | 80.23 | 76.97 | 80.03 | 2,700,417 | +2.41(+3.10%) |
May 28, 2020 | 76.35 | 77.93 | 75.81 | 77.62 | 1,954,662 | +2.68(+3.57%) |
May 27, 2020 | 75.67 | 75.84 | 73.74 | 74.94 | 1,640,153 | +0.18(+0.25%) |
May 26, 2020 | 75.68 | 77.09 | 74.56 | 74.76 | 1,582,021 | -0.39(-0.52%) |
May 22, 2020 | 75.80 | 75.95 | 74.71 | 75.15 | 1,034,477 | -0.47(-0.62%) |
May 21, 2020 | 75.90 | 76.63 | 75.51 | 75.62 | 1,518,111 | -0.54(-0.71%) |
May 20, 2020 | 75.93 | 76.62 | 75.21 | 76.16 | 1,637,720 | +0.53(+0.70%) |
May 19, 2020 | 76.07 | 76.63 | 75.37 | 75.63 | 1,522,591 | -0.81(-1.06%) |
May 18, 2020 | 75.87 | 76.90 | 75.03 | 76.44 | 2,020,437 | +2.46(+3.33%) |
May 15, 2020 | 73.58 | 74.32 | 71.09 | 73.98 | 5,880,992 | +0.08(+0.11%) |
May 14, 2020 | 73.49 | 74.51 | 71.12 | 73.90 | 2,451,767 | -0.04(-0.06%) |
May 13, 2020 | 73.30 | 74.27 | 72.79 | 73.95 | 3,247,425 | +0.33(+0.45%) |
May 12, 2020 | 74.17 | 74.83 | 73.10 | 73.61 | 1,908,721 | -0.27(-0.36%) |
May 11, 2020 | 73.61 | 74.27 | 72.44 | 73.88 | 1,397,497 | -0.31(-0.42%) |
May 08, 2020 | 74.66 | 74.89 | 73.45 | 74.19 | 1,480,951 | +0.48(+0.65%) |
May 07, 2020 | 74.48 | 75.44 | 73.48 | 73.72 | 2,293,272 | +0.16(+0.22%) |
May 06, 2020 | 77.80 | 77.81 | 73.50 | 73.55 | 1,835,774 | -4.02(-5.18%) |
May 05, 2020 | 76.46 | 77.91 | 76.32 | 77.57 | 1,667,545 | +0.54(+0.70%) |
May 04, 2020 | 76.33 | 78.02 | 76.20 | 77.03 | 1,888,760 | +0.43(+0.57%) |
May 01, 2020 | 77.91 | 78.06 | 76.16 | 76.60 | 1,849,919 | -1.81(-2.31%) |
Apr 30, 2020 | 80.65 | 81.01 | 77.75 | 78.41 | 1,828,755 | -2.39(-2.96%) |
Apr 29, 2020 | 82.82 | 83.08 | 79.67 | 80.80 | 1,602,270 | -1.23(-1.50%) |
Apr 28, 2020 | 80.24 | 82.12 | 79.88 | 82.03 | 2,163,632 | +2.78(+3.51%) |
Apr 27, 2020 | 81.43 | 82.13 | 79.21 | 79.25 | 1,681,868 | -1.95(-2.40%) |
Apr 24, 2020 | 81.91 | 82.01 | 79.90 | 81.20 | 2,160,106 | -0.54(-0.66%) |
Apr 23, 2020 | 83.18 | 84.46 | 81.46 | 81.74 | 1,689,125 | -1.74(-2.09%) |
Apr 22, 2020 | 83.67 | 84.83 | 83.29 | 83.48 | 1,668,453 | +1.09(+1.32%) |
Apr 21, 2020 | 81.52 | 83.53 | 81.07 | 82.38 | 2,058,826 | -0.64(-0.77%) |
Apr 20, 2020 | 86.25 | 86.74 | 82.96 | 83.03 | 1,705,622 | -3.86(-4.44%) |
Apr 17, 2020 | 86.82 | 87.46 | 84.20 | 86.89 | 1,653,598 | +1.19(+1.39%) |
Apr 16, 2020 | 84.52 | 86.25 | 83.61 | 85.69 | 1,768,472 | +1.79(+2.14%) |
Apr 15, 2020 | 84.88 | 85.50 | 83.13 | 83.90 | 2,285,894 | -2.11(-2.46%) |
Apr 14, 2020 | 84.12 | 86.09 | 82.79 | 86.01 | 1,967,493 | +3.73(+4.54%) |
Apr 13, 2020 | 83.82 | 84.84 | 81.32 | 82.28 | 1,308,796 | -2.77(-3.26%) |
Apr 09, 2020 | 80.44 | 85.54 | 80.19 | 85.05 | 2,574,689 | +5.21(+6.53%) |
Apr 08, 2020 | 76.51 | 80.43 | 75.79 | 79.84 | 1,882,508 | +3.84(+5.06%) |
Apr 07, 2020 | 80.64 | 81.06 | 75.47 | 75.99 | 2,073,764 | -3.05(-3.86%) |
Apr 06, 2020 | 75.92 | 79.99 | 75.47 | 79.04 | 2,445,345 | +5.22(+7.07%) |
Apr 03, 2020 | 74.75 | 76.00 | 73.61 | 73.82 | 2,411,281 | -2.39(-3.14%) |
Apr 02, 2020 | 70.51 | 76.74 | 69.78 | 76.21 | 2,177,596 | +3.89(+5.38%) |