Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 71.27 | 73.49 | 71.27 | 72.67 | 824,227 | +1.23(+1.73%) |
Jun 29, 2020 | 69.88 | 72.04 | 69.20 | 71.43 | 927,494 | +2.42(+3.51%) |
Jun 26, 2020 | 71.00 | 72.25 | 68.73 | 69.01 | 1,939,993 | -2.20(-3.09%) |
Jun 25, 2020 | 72.38 | 72.70 | 70.16 | 71.21 | 449,657 | -1.64(-2.25%) |
Jun 24, 2020 | 75.04 | 75.46 | 72.22 | 72.85 | 593,345 | -3.11(-4.09%) |
Jun 23, 2020 | 77.66 | 78.04 | 75.16 | 75.95 | 567,755 | -0.65(-0.85%) |
Jun 22, 2020 | 75.86 | 76.85 | 75.28 | 76.60 | 618,914 | +0.73(+0.96%) |
Jun 19, 2020 | 77.89 | 79.58 | 75.47 | 75.87 | 810,579 | -1.16(-1.51%) |
Jun 18, 2020 | 77.02 | 78.83 | 76.13 | 77.03 | 539,475 | -0.69(-0.89%) |
Jun 17, 2020 | 78.10 | 78.41 | 76.45 | 77.73 | 457,932 | -0.52(-0.67%) |
Jun 16, 2020 | 79.75 | 80.64 | 76.83 | 78.25 | 475,574 | +2.13(+2.79%) |
Jun 15, 2020 | 73.42 | 76.79 | 72.60 | 76.13 | 802,221 | +0.30(+0.39%) |
Jun 12, 2020 | 77.59 | 77.83 | 73.69 | 75.83 | 600,799 | +0.74(+0.98%) |
Jun 11, 2020 | 74.97 | 76.65 | 73.33 | 75.09 | 711,745 | -3.84(-4.86%) |
Jun 10, 2020 | 81.72 | 81.72 | 78.71 | 78.93 | 748,913 | -2.66(-3.26%) |
Jun 09, 2020 | 83.26 | 83.50 | 81.10 | 81.58 | 599,893 | -3.04(-3.60%) |
Jun 08, 2020 | 83.21 | 85.49 | 83.21 | 84.63 | 926,705 | +2.69(+3.29%) |
Jun 05, 2020 | 84.57 | 85.50 | 81.56 | 81.93 | 735,840 | +0.88(+1.09%) |
Jun 04, 2020 | 82.86 | 83.28 | 80.79 | 81.05 | 649,913 | -2.40(-2.88%) |
Jun 03, 2020 | 78.21 | 84.17 | 78.21 | 83.46 | 800,984 | +5.20(+6.65%) |
Jun 02, 2020 | 79.69 | 79.95 | 77.39 | 78.25 | 549,684 | -1.13(-1.43%) |
Jun 01, 2020 | 77.65 | 80.08 | 76.70 | 79.39 | 374,685 | +2.03(+2.62%) |
May 29, 2020 | 77.03 | 78.13 | 75.89 | 77.36 | 447,212 | -0.37(-0.47%) |
May 28, 2020 | 80.95 | 80.95 | 77.25 | 77.73 | 501,568 | -2.30(-2.87%) |
May 27, 2020 | 78.75 | 80.29 | 78.35 | 80.02 | 498,588 | +2.84(+3.67%) |
May 26, 2020 | 76.19 | 77.91 | 76.01 | 77.19 | 843,912 | +3.78(+5.15%) |
May 22, 2020 | 74.23 | 75.05 | 72.47 | 73.41 | 447,434 | -1.32(-1.77%) |
May 21, 2020 | 71.99 | 75.37 | 71.99 | 74.73 | 705,751 | +2.45(+3.39%) |
May 20, 2020 | 74.72 | 75.33 | 72.17 | 72.28 | 627,185 | -1.49(-2.01%) |
May 19, 2020 | 74.18 | 75.24 | 72.95 | 73.77 | 397,482 | -0.40(-0.53%) |
May 18, 2020 | 70.59 | 75.83 | 70.59 | 74.16 | 832,464 | +6.27(+9.23%) |
May 15, 2020 | 66.43 | 68.77 | 65.80 | 67.90 | 268,083 | +0.66(+0.98%) |
May 14, 2020 | 64.42 | 67.45 | 62.62 | 67.24 | 540,383 | +1.90(+2.91%) |
May 13, 2020 | 67.53 | 67.53 | 63.39 | 65.34 | 775,866 | -2.92(-4.27%) |
May 12, 2020 | 70.50 | 72.06 | 68.21 | 68.26 | 618,830 | -1.98(-2.82%) |
May 11, 2020 | 70.61 | 71.25 | 69.32 | 70.24 | 589,583 | -1.14(-1.60%) |
May 08, 2020 | 70.27 | 72.18 | 70.03 | 71.38 | 539,497 | +2.78(+4.06%) |
May 07, 2020 | 69.09 | 71.08 | 68.35 | 68.60 | 600,231 | +0.11(+0.16%) |
May 06, 2020 | 66.74 | 68.92 | 65.80 | 68.49 | 840,085 | +1.89(+2.84%) |
May 05, 2020 | 64.79 | 69.67 | 64.79 | 66.60 | 1,004,571 | -1.45(-2.13%) |
May 04, 2020 | 66.67 | 68.26 | 65.67 | 68.05 | 709,718 | +0.42(+0.63%) |
May 01, 2020 | 68.97 | 69.31 | 67.01 | 67.63 | 553,268 | -2.79(-3.96%) |
Apr 30, 2020 | 73.60 | 74.32 | 70.34 | 70.42 | 663,490 | -4.17(-5.59%) |
Apr 29, 2020 | 74.20 | 76.38 | 73.85 | 74.59 | 703,483 | +2.17(+3.00%) |
Apr 28, 2020 | 72.90 | 73.83 | 71.15 | 72.42 | 896,152 | +2.06(+2.93%) |
Apr 27, 2020 | 65.45 | 71.79 | 65.45 | 70.35 | 644,125 | +5.64(+8.71%) |
Apr 24, 2020 | 65.52 | 66.24 | 64.25 | 64.72 | 351,151 | -0.02(-0.03%) |
Apr 23, 2020 | 64.94 | 65.82 | 64.23 | 64.73 | 417,253 | -0.12(-0.18%) |
Apr 22, 2020 | 66.60 | 66.78 | 64.56 | 64.85 | 341,831 | -0.09(-0.14%) |
Apr 21, 2020 | 65.35 | 65.85 | 64.37 | 64.94 | 482,150 | -2.01(-3.00%) |
Apr 20, 2020 | 66.59 | 68.97 | 65.38 | 66.95 | 544,514 | -1.60(-2.34%) |
Apr 17, 2020 | 67.64 | 69.56 | 67.01 | 68.55 | 646,664 | +3.37(+5.17%) |
Apr 16, 2020 | 62.42 | 65.30 | 61.09 | 65.18 | 833,831 | +3.26(+5.26%) |
Apr 15, 2020 | 65.34 | 66.13 | 61.51 | 61.93 | 607,049 | -5.67(-8.39%) |
Apr 14, 2020 | 67.01 | 68.71 | 66.71 | 67.60 | 633,755 | +1.82(+2.77%) |
Apr 13, 2020 | 69.74 | 69.83 | 64.31 | 65.78 | 840,475 | -4.11(-5.88%) |
Apr 09, 2020 | 72.69 | 74.27 | 68.94 | 69.89 | 749,722 | -0.93(-1.31%) |
Apr 08, 2020 | 66.67 | 71.61 | 65.99 | 70.81 | 508,897 | +4.89(+7.42%) |
Apr 07, 2020 | 67.53 | 69.48 | 64.64 | 65.92 | 1,183,876 | +1.99(+3.11%) |
Apr 06, 2020 | 62.12 | 65.10 | 61.18 | 63.93 | 762,688 | +4.90(+8.30%) |
Apr 03, 2020 | 59.89 | 60.97 | 56.89 | 59.03 | 540,497 | -1.65(-2.72%) |
Apr 02, 2020 | 55.89 | 61.20 | 55.89 | 60.68 | 715,663 | +4.13(+7.31%) |