Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 84.65 | 89.37 | 83.78 | 89.31 | 529,041 | +4.66(+5.51%) |
Jun 29, 2020 | 86.16 | 87.04 | 83.37 | 84.65 | 451,695 | -1.60(-1.86%) |
Jun 26, 2020 | 87.28 | 88.05 | 84.29 | 86.25 | 4,483,900 | -0.84(-0.96%) |
Jun 25, 2020 | 88.43 | 89.27 | 86.09 | 87.09 | 873,332 | -0.86(-0.98%) |
Jun 24, 2020 | 88.78 | 90.65 | 86.19 | 87.95 | 588,171 | -1.22(-1.37%) |
Jun 23, 2020 | 89.28 | 91.50 | 87.94 | 89.17 | 1,703,032 | +0.04(+0.04%) |
Jun 22, 2020 | 88.20 | 89.43 | 86.09 | 89.13 | 1,275,932 | +0.99(+1.12%) |
Jun 19, 2020 | 89.55 | 90.84 | 87.47 | 88.14 | 1,893,700 | -0.70(-0.79%) |
Jun 18, 2020 | 87.90 | 89.81 | 87.75 | 88.84 | 1,259,488 | +0.54(+0.61%) |
Jun 17, 2020 | 89.47 | 90.90 | 87.85 | 88.30 | 1,495,786 | -0.16(-0.18%) |
Jun 16, 2020 | 89.98 | 90.67 | 87.12 | 88.46 | 848,208 | +0.04(+0.05%) |
Jun 15, 2020 | 82.76 | 89.07 | 80.90 | 88.42 | 1,658,881 | +5.16(+6.20%) |
Jun 12, 2020 | 83.16 | 84.89 | 80.90 | 83.26 | 894,400 | +1.27(+1.55%) |
Jun 11, 2020 | 84.15 | 85.21 | 81.57 | 81.99 | 600,103 | -3.51(-4.11%) |
Jun 10, 2020 | 83.54 | 86.16 | 83.54 | 85.50 | 604,114 | +2.41(+2.90%) |
Jun 09, 2020 | 80.91 | 85.53 | 80.42 | 83.09 | 678,503 | +2.09(+2.58%) |
Jun 08, 2020 | 83.29 | 83.32 | 80.60 | 81.00 | 1,183,930 | -1.38(-1.68%) |
Jun 05, 2020 | 80.26 | 82.53 | 78.68 | 82.38 | 722,800 | +2.68(+3.36%) |
Jun 04, 2020 | 84.41 | 84.75 | 78.52 | 79.70 | 1,288,309 | -6.21(-7.23%) |
Jun 03, 2020 | 81.17 | 86.90 | 80.60 | 85.91 | 1,655,966 | +5.41(+6.72%) |
Jun 02, 2020 | 81.91 | 82.24 | 79.95 | 80.50 | 776,590 | -1.45(-1.77%) |
Jun 01, 2020 | 77.98 | 82.36 | 76.59 | 81.95 | 1,226,687 | +3.98(+5.10%) |
May 29, 2020 | 76.56 | 78.19 | 76.01 | 77.97 | 876,900 | +1.68(+2.20%) |
May 28, 2020 | 78.28 | 79.39 | 76.26 | 76.29 | 357,677 | -1.37(-1.76%) |
May 27, 2020 | 75.70 | 78.00 | 74.01 | 77.66 | 535,642 | +1.66(+2.18%) |
May 26, 2020 | 75.89 | 78.79 | 74.85 | 76.00 | 690,616 | +1.15(+1.54%) |
May 22, 2020 | 75.59 | 75.59 | 72.04 | 74.85 | 1,056,000 | -1.15(-1.51%) |
May 21, 2020 | 78.16 | 78.47 | 75.33 | 76.00 | 512,825 | -2.00(-2.56%) |
May 20, 2020 | 79.00 | 80.50 | 77.71 | 78.00 | 1,054,333 | -0.20(-0.26%) |
May 19, 2020 | 77.30 | 79.71 | 77.30 | 78.20 | 1,019,612 | +1.00(+1.30%) |
May 18, 2020 | 78.00 | 80.97 | 76.92 | 77.20 | 879,493 | -0.75(-0.96%) |
May 15, 2020 | 78.08 | 80.00 | 77.60 | 77.95 | 520,200 | -1.02(-1.29%) |
May 14, 2020 | 74.53 | 79.37 | 72.36 | 78.97 | 1,387,959 | -1.11(-1.39%) |
May 13, 2020 | 81.01 | 83.50 | 78.37 | 80.08 | 948,558 | -2.51(-3.04%) |
May 12, 2020 | 79.55 | 83.00 | 74.00 | 82.59 | 1,392,465 | +0.49(+0.60%) |
May 11, 2020 | 83.00 | 85.12 | 82.08 | 82.10 | 786,277 | -0.86(-1.04%) |
May 08, 2020 | 80.98 | 84.40 | 80.50 | 82.96 | 532,800 | +2.15(+2.66%) |
May 07, 2020 | 79.51 | 81.47 | 78.41 | 80.81 | 599,343 | +2.11(+2.68%) |
May 06, 2020 | 78.29 | 79.50 | 77.03 | 78.70 | 352,083 | +0.53(+0.68%) |
May 05, 2020 | 79.13 | 80.14 | 77.59 | 78.17 | 664,096 | +0.26(+0.33%) |
May 04, 2020 | 78.33 | 78.94 | 76.82 | 77.91 | 360,230 | -0.50(-0.64%) |
May 01, 2020 | 78.51 | 79.80 | 76.01 | 78.41 | 613,900 | -1.46(-1.83%) |
Apr 30, 2020 | 81.06 | 82.40 | 78.66 | 79.87 | 577,030 | -1.88(-2.30%) |
Apr 29, 2020 | 77.40 | 82.36 | 76.25 | 81.75 | 1,096,315 | +5.49(+7.20%) |
Apr 28, 2020 | 76.72 | 77.44 | 75.31 | 76.26 | 522,170 | +0.07(+0.09%) |
Apr 27, 2020 | 75.00 | 76.77 | 74.09 | 76.19 | 1,117,800 | +2.19(+2.96%) |
Apr 24, 2020 | 73.08 | 74.52 | 72.78 | 74.00 | 701,600 | +0.06(+0.08%) |
Apr 23, 2020 | 75.40 | 76.42 | 72.82 | 73.94 | 631,885 | -2.06(-2.71%) |
Apr 22, 2020 | 76.57 | 76.57 | 75.01 | 76.00 | 647,756 | +1.42(+1.90%) |
Apr 21, 2020 | 74.48 | 75.42 | 73.55 | 74.58 | 738,500 | +0.38(+0.51%) |
Apr 20, 2020 | 68.42 | 74.98 | 67.75 | 74.20 | 692,410 | +3.04(+4.27%) |
Apr 17, 2020 | 69.48 | 71.91 | 69.28 | 71.16 | 676,000 | +2.66(+3.88%) |
Apr 16, 2020 | 67.48 | 68.72 | 66.26 | 68.50 | 452,158 | +1.70(+2.54%) |
Apr 15, 2020 | 66.12 | 67.48 | 64.65 | 66.80 | 396,333 | +0.05(+0.07%) |
Apr 14, 2020 | 64.22 | 67.00 | 62.87 | 66.75 | 949,947 | +1.86(+2.87%) |
Apr 13, 2020 | 66.40 | 67.48 | 62.70 | 64.89 | 353,073 | -1.03(-1.56%) |
Apr 09, 2020 | 64.99 | 66.31 | 62.78 | 65.92 | 595,100 | +1.60(+2.49%) |
Apr 08, 2020 | 60.33 | 64.55 | 59.36 | 64.32 | 494,420 | +3.47(+5.70%) |
Apr 07, 2020 | 62.96 | 63.05 | 58.11 | 60.85 | 607,171 | -1.42(-2.28%) |
Apr 06, 2020 | 59.13 | 62.50 | 59.13 | 62.27 | 628,943 | +3.58(+6.10%) |
Apr 03, 2020 | 59.45 | 61.40 | 58.04 | 58.69 | 422,200 | -1.05(-1.76%) |
Apr 02, 2020 | 58.12 | 60.65 | 56.81 | 59.74 | 344,168 | +1.35(+2.31%) |