Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 76.32 | 77.39 | 75.38 | 76.88 | 363,730 | +0.69(+0.90%) |
Jun 29, 2020 | 74.77 | 76.26 | 73.93 | 76.20 | 385,926 | +2.10(+2.83%) |
Jun 26, 2020 | 73.73 | 74.63 | 72.64 | 74.10 | 938,759 | +0.01(+0.01%) |
Jun 25, 2020 | 73.32 | 74.16 | 72.05 | 74.09 | 400,964 | -0.09(-0.12%) |
Jun 24, 2020 | 77.36 | 77.36 | 73.48 | 74.17 | 400,063 | -1.74(-2.29%) |
Jun 23, 2020 | 76.80 | 76.80 | 75.21 | 75.91 | 264,828 | +0.13(+0.18%) |
Jun 22, 2020 | 75.09 | 75.82 | 73.94 | 75.78 | 229,097 | +0.73(+0.98%) |
Jun 19, 2020 | 76.80 | 76.80 | 74.64 | 75.04 | 449,099 | -0.36(-0.48%) |
Jun 18, 2020 | 75.77 | 77.06 | 75.23 | 75.41 | 338,629 | -1.38(-1.80%) |
Jun 17, 2020 | 78.01 | 78.70 | 76.49 | 76.79 | 337,628 | -1.21(-1.55%) |
Jun 16, 2020 | 78.95 | 79.40 | 76.86 | 78.00 | 471,870 | +2.26(+2.99%) |
Jun 15, 2020 | 75.40 | 76.29 | 73.82 | 75.74 | 240,208 | -0.48(-0.63%) |
Jun 12, 2020 | 77.13 | 77.32 | 73.95 | 76.22 | 357,602 | +1.88(+2.53%) |
Jun 11, 2020 | 75.26 | 76.39 | 73.78 | 74.34 | 396,712 | -5.07(-6.38%) |
Jun 10, 2020 | 80.83 | 80.83 | 78.78 | 79.40 | 417,092 | -1.55(-1.91%) |
Jun 09, 2020 | 81.75 | 81.85 | 79.93 | 80.95 | 270,865 | -1.82(-2.20%) |
Jun 08, 2020 | 81.65 | 82.82 | 81.13 | 82.77 | 310,242 | +1.92(+2.37%) |
Jun 05, 2020 | 83.03 | 83.31 | 80.53 | 80.85 | 432,749 | +2.51(+3.20%) |
Jun 04, 2020 | 76.45 | 78.42 | 75.12 | 78.34 | 391,083 | +1.43(+1.86%) |
Jun 03, 2020 | 73.93 | 77.08 | 73.27 | 76.91 | 429,809 | +4.01(+5.50%) |
Jun 02, 2020 | 72.51 | 73.08 | 71.82 | 72.91 | 378,977 | +1.20(+1.68%) |
Jun 01, 2020 | 69.75 | 72.09 | 69.69 | 71.70 | 288,567 | +1.99(+2.86%) |
May 29, 2020 | 70.61 | 70.61 | 68.93 | 69.71 | 393,341 | -0.79(-1.12%) |
May 28, 2020 | 72.98 | 73.27 | 70.19 | 70.50 | 350,403 | -1.74(-2.40%) |
May 27, 2020 | 71.25 | 72.50 | 70.47 | 72.24 | 395,724 | +2.66(+3.83%) |
May 26, 2020 | 68.81 | 70.35 | 68.71 | 69.58 | 468,219 | +3.53(+5.35%) |
May 22, 2020 | 67.03 | 67.21 | 65.20 | 66.05 | 271,974 | -0.74(-1.11%) |
May 21, 2020 | 64.46 | 66.85 | 64.00 | 66.79 | 375,236 | +1.79(+2.76%) |
May 20, 2020 | 64.19 | 66.54 | 63.99 | 65.00 | 318,930 | +1.48(+2.33%) |
May 19, 2020 | 64.14 | 65.12 | 63.09 | 63.52 | 346,918 | -0.52(-0.82%) |
May 18, 2020 | 62.34 | 64.30 | 62.34 | 64.04 | 431,111 | +4.14(+6.91%) |
May 15, 2020 | 57.66 | 60.21 | 56.77 | 59.90 | 1,396,976 | +1.31(+2.23%) |
May 14, 2020 | 56.24 | 58.68 | 54.54 | 58.59 | 578,389 | +1.56(+2.73%) |
May 13, 2020 | 59.17 | 59.17 | 56.37 | 57.04 | 427,893 | -2.77(-4.63%) |
May 12, 2020 | 62.78 | 63.27 | 59.76 | 59.80 | 356,338 | -2.68(-4.29%) |
May 11, 2020 | 63.61 | 63.61 | 61.58 | 62.49 | 352,904 | -2.06(-3.19%) |
May 08, 2020 | 63.92 | 64.72 | 63.46 | 64.55 | 313,478 | +2.13(+3.41%) |
May 07, 2020 | 62.45 | 63.80 | 62.30 | 62.42 | 204,387 | +1.00(+1.63%) |
May 06, 2020 | 62.76 | 63.18 | 60.52 | 61.42 | 280,922 | -0.91(-1.45%) |
May 05, 2020 | 63.70 | 64.78 | 62.16 | 62.32 | 389,410 | -0.40(-0.64%) |
May 04, 2020 | 63.52 | 63.81 | 61.95 | 62.72 | 342,499 | -1.19(-1.87%) |
May 01, 2020 | 65.93 | 67.36 | 62.89 | 63.92 | 654,836 | -5.63(-8.09%) |
Apr 30, 2020 | 70.61 | 70.61 | 68.13 | 69.55 | 480,815 | -1.54(-2.16%) |
Apr 29, 2020 | 73.57 | 74.22 | 70.99 | 71.08 | 559,924 | -1.02(-1.42%) |
Apr 28, 2020 | 71.17 | 73.85 | 70.82 | 72.10 | 295,123 | +1.72(+2.44%) |
Apr 27, 2020 | 67.41 | 71.00 | 67.41 | 70.39 | 264,734 | +3.86(+5.81%) |
Apr 24, 2020 | 65.33 | 67.17 | 64.47 | 66.52 | 329,199 | +2.32(+3.61%) |
Apr 23, 2020 | 65.48 | 66.61 | 63.80 | 64.20 | 392,784 | -1.13(-1.72%) |
Apr 22, 2020 | 63.81 | 65.95 | 63.15 | 65.33 | 319,014 | +2.39(+3.81%) |
Apr 21, 2020 | 64.84 | 65.39 | 62.78 | 62.93 | 635,370 | -3.57(-5.37%) |
Apr 20, 2020 | 68.78 | 68.78 | 66.41 | 66.50 | 346,251 | -2.61(-3.78%) |
Apr 17, 2020 | 68.35 | 71.15 | 68.35 | 69.12 | 491,336 | +1.56(+2.32%) |
Apr 16, 2020 | 67.88 | 67.88 | 66.55 | 67.55 | 167,978 | -0.09(-0.13%) |
Apr 15, 2020 | 69.16 | 70.00 | 66.29 | 67.64 | 287,039 | -3.44(-4.85%) |
Apr 14, 2020 | 69.77 | 71.19 | 69.08 | 71.08 | 346,107 | +2.24(+3.26%) |
Apr 13, 2020 | 71.85 | 71.85 | 67.78 | 68.84 | 225,689 | -2.92(-4.07%) |
Apr 09, 2020 | 70.54 | 72.51 | 70.14 | 71.76 | 353,095 | +2.73(+3.95%) |
Apr 08, 2020 | 68.58 | 70.37 | 68.13 | 69.03 | 301,250 | +0.33(+0.49%) |
Apr 07, 2020 | 68.64 | 71.74 | 68.22 | 68.70 | 358,842 | +2.10(+3.15%) |
Apr 06, 2020 | 65.20 | 67.41 | 64.09 | 66.60 | 411,390 | +4.08(+6.53%) |
Apr 03, 2020 | 62.56 | 63.16 | 61.22 | 62.51 | 308,971 | -0.34(-0.55%) |
Apr 02, 2020 | 62.50 | 64.98 | 61.47 | 62.86 | 385,331 | -0.29(-0.45%) |