Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 77.73 | 79.22 | 77.73 | 78.37 | 220,157 | +0.26(+0.33%) |
Jun 29, 2020 | 77.22 | 78.68 | 76.80 | 78.11 | 217,702 | +2.39(+3.16%) |
Jun 26, 2020 | 76.21 | 77.40 | 75.63 | 75.72 | 278,742 | -1.05(-1.36%) |
Jun 25, 2020 | 75.07 | 76.81 | 73.75 | 76.77 | 127,631 | +1.21(+1.60%) |
Jun 24, 2020 | 78.28 | 78.86 | 75.40 | 75.56 | 115,133 | -3.85(-4.85%) |
Jun 23, 2020 | 79.50 | 80.05 | 78.41 | 79.41 | 156,231 | +0.84(+1.07%) |
Jun 22, 2020 | 77.69 | 79.23 | 76.88 | 78.57 | 128,099 | +0.27(+0.35%) |
Jun 19, 2020 | 79.31 | 80.63 | 78.28 | 78.30 | 350,572 | +0.43(+0.55%) |
Jun 18, 2020 | 77.50 | 79.04 | 77.50 | 77.87 | 99,442 | -0.57(-0.73%) |
Jun 17, 2020 | 79.42 | 79.43 | 77.80 | 78.44 | 115,557 | -0.76(-0.97%) |
Jun 16, 2020 | 80.59 | 81.24 | 78.09 | 79.20 | 151,066 | +1.08(+1.39%) |
Jun 15, 2020 | 75.05 | 79.43 | 74.75 | 78.12 | 166,668 | +0.54(+0.70%) |
Jun 12, 2020 | 80.36 | 80.36 | 76.18 | 77.58 | 323,907 | +0.46(+0.60%) |
Jun 11, 2020 | 79.36 | 79.73 | 77.11 | 77.11 | 204,213 | -5.43(-6.58%) |
Jun 10, 2020 | 84.26 | 84.69 | 82.03 | 82.54 | 125,564 | -2.61(-3.07%) |
Jun 09, 2020 | 86.35 | 86.80 | 85.04 | 85.16 | 108,431 | -2.89(-3.29%) |
Jun 08, 2020 | 89.39 | 89.39 | 87.40 | 88.05 | 148,598 | -0.13(-0.14%) |
Jun 05, 2020 | 86.89 | 89.38 | 86.30 | 88.17 | 217,040 | +4.62(+5.52%) |
Jun 04, 2020 | 82.79 | 84.23 | 82.25 | 83.56 | 179,028 | -0.02(-0.02%) |
Jun 03, 2020 | 82.83 | 84.41 | 82.40 | 83.58 | 152,894 | +2.53(+3.12%) |
Jun 02, 2020 | 80.72 | 82.27 | 79.80 | 81.05 | 123,891 | +1.47(+1.85%) |
Jun 01, 2020 | 81.21 | 81.23 | 79.53 | 79.58 | 213,809 | -0.88(-1.09%) |
May 29, 2020 | 80.55 | 81.19 | 79.23 | 80.46 | 190,995 | -1.23(-1.50%) |
May 28, 2020 | 84.46 | 84.46 | 81.50 | 81.69 | 171,122 | -1.35(-1.63%) |
May 27, 2020 | 82.10 | 83.46 | 80.86 | 83.04 | 145,680 | +3.09(+3.86%) |
May 26, 2020 | 79.49 | 80.73 | 79.30 | 79.95 | 155,976 | +3.20(+4.17%) |
May 22, 2020 | 76.85 | 76.85 | 75.32 | 76.75 | 90,783 | +0.51(+0.67%) |
May 21, 2020 | 75.90 | 76.89 | 75.86 | 76.24 | 139,370 | +0.03(+0.04%) |
May 20, 2020 | 76.42 | 77.86 | 75.81 | 76.21 | 159,373 | +1.47(+1.96%) |
May 19, 2020 | 75.56 | 76.82 | 74.62 | 74.74 | 178,275 | -1.27(-1.68%) |
May 18, 2020 | 74.34 | 76.95 | 74.11 | 76.02 | 161,365 | +4.74(+6.65%) |
May 15, 2020 | 70.58 | 72.10 | 70.56 | 71.28 | 164,260 | +0.43(+0.61%) |
May 14, 2020 | 69.42 | 71.00 | 68.52 | 70.85 | 198,112 | -0.05(-0.07%) |
May 13, 2020 | 71.96 | 71.96 | 69.96 | 70.89 | 253,134 | -1.64(-2.26%) |
May 12, 2020 | 75.00 | 75.11 | 72.49 | 72.53 | 249,674 | -2.45(-3.27%) |
May 11, 2020 | 76.14 | 76.67 | 74.32 | 74.98 | 155,582 | -3.02(-3.87%) |
May 08, 2020 | 76.26 | 78.37 | 76.23 | 78.01 | 187,888 | +2.57(+3.40%) |
May 07, 2020 | 82.41 | 83.77 | 75.04 | 75.44 | 281,243 | -2.74(-3.51%) |
May 06, 2020 | 79.04 | 79.58 | 77.19 | 78.18 | 212,755 | -0.54(-0.69%) |
May 05, 2020 | 80.09 | 80.30 | 78.19 | 78.72 | 225,085 | -0.14(-0.18%) |
May 04, 2020 | 77.87 | 79.37 | 77.02 | 78.86 | 150,545 | -0.28(-0.35%) |
May 01, 2020 | 77.55 | 79.62 | 76.60 | 79.14 | 163,223 | -0.37(-0.46%) |
Apr 30, 2020 | 81.94 | 82.52 | 78.04 | 79.51 | 225,888 | -4.68(-5.56%) |
Apr 29, 2020 | 82.28 | 85.66 | 81.45 | 84.19 | 282,529 | +4.71(+5.92%) |
Apr 28, 2020 | 78.16 | 80.64 | 76.96 | 79.48 | 210,154 | +3.07(+4.02%) |
Apr 27, 2020 | 75.31 | 77.10 | 74.85 | 76.41 | 180,662 | +1.37(+1.83%) |
Apr 24, 2020 | 74.11 | 75.65 | 73.41 | 75.04 | 94,928 | +1.40(+1.90%) |
Apr 23, 2020 | 74.89 | 75.81 | 73.39 | 73.64 | 101,320 | -1.24(-1.65%) |
Apr 22, 2020 | 75.69 | 76.22 | 74.33 | 74.88 | 134,605 | +1.52(+2.08%) |
Apr 21, 2020 | 73.16 | 74.60 | 72.40 | 73.35 | 147,997 | -2.44(-3.22%) |
Apr 20, 2020 | 76.34 | 77.56 | 75.12 | 75.80 | 248,043 | -2.33(-2.98%) |
Apr 17, 2020 | 76.57 | 79.08 | 76.57 | 78.12 | 186,023 | +4.14(+5.60%) |
Apr 16, 2020 | 75.13 | 76.26 | 72.30 | 73.98 | 193,880 | -1.12(-1.49%) |
Apr 15, 2020 | 76.27 | 77.45 | 74.02 | 75.10 | 156,395 | -3.53(-4.49%) |
Apr 14, 2020 | 79.03 | 80.66 | 76.36 | 78.63 | 169,251 | +0.17(+0.22%) |
Apr 13, 2020 | 80.35 | 80.77 | 77.41 | 78.46 | 132,512 | -2.60(-3.20%) |
Apr 09, 2020 | 79.55 | 83.24 | 79.05 | 81.05 | 174,312 | +3.02(+3.87%) |
Apr 08, 2020 | 76.74 | 78.49 | 75.28 | 78.03 | 196,533 | +2.25(+2.97%) |
Apr 07, 2020 | 80.10 | 81.24 | 75.59 | 75.79 | 199,133 | -1.99(-2.56%) |
Apr 06, 2020 | 76.11 | 79.13 | 75.10 | 77.77 | 188,842 | +4.61(+6.30%) |
Apr 03, 2020 | 74.08 | 75.26 | 70.81 | 73.16 | 286,444 | -1.85(-2.47%) |
Apr 02, 2020 | 71.96 | 77.04 | 71.55 | 75.01 | 184,831 | +2.83(+3.92%) |