Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 81.89 | 83.86 | 81.30 | 83.66 | 342,555 | +2.06(+2.52%) |
Jun 29, 2020 | 79.47 | 81.87 | 79.13 | 81.60 | 478,832 | +1.33(+1.66%) |
Jun 26, 2020 | 84.19 | 85.56 | 79.80 | 80.27 | 1,257,700 | -8.42(-9.49%) |
Jun 25, 2020 | 86.56 | 89.09 | 84.73 | 88.69 | 452,428 | +1.93(+2.22%) |
Jun 24, 2020 | 87.00 | 88.26 | 83.84 | 86.76 | 362,885 | -0.82(-0.94%) |
Jun 23, 2020 | 87.33 | 88.79 | 87.00 | 87.58 | 724,432 | +1.30(+1.51%) |
Jun 22, 2020 | 85.24 | 87.14 | 85.20 | 86.28 | 574,066 | +1.22(+1.43%) |
Jun 19, 2020 | 86.74 | 89.12 | 84.84 | 85.06 | 695,700 | -0.77(-0.90%) |
Jun 18, 2020 | 85.55 | 87.30 | 85.05 | 85.83 | 426,745 | +0.06(+0.07%) |
Jun 17, 2020 | 83.82 | 86.86 | 83.66 | 85.77 | 493,204 | +2.52(+3.03%) |
Jun 16, 2020 | 85.61 | 86.03 | 80.46 | 83.25 | 429,195 | +0.14(+0.17%) |
Jun 15, 2020 | 78.70 | 83.26 | 78.00 | 83.11 | 435,752 | +3.98(+5.03%) |
Jun 12, 2020 | 80.45 | 80.84 | 76.85 | 79.13 | 422,400 | +1.13(+1.45%) |
Jun 11, 2020 | 78.81 | 80.63 | 77.53 | 78.00 | 434,410 | -3.35(-4.12%) |
Jun 10, 2020 | 83.74 | 84.00 | 80.35 | 81.35 | 358,057 | -2.08(-2.49%) |
Jun 09, 2020 | 81.45 | 85.96 | 81.24 | 83.43 | 385,721 | +1.27(+1.55%) |
Jun 08, 2020 | 80.74 | 82.86 | 78.24 | 82.16 | 543,373 | +2.11(+2.64%) |
Jun 05, 2020 | 76.91 | 80.26 | 75.57 | 80.05 | 550,000 | +5.00(+6.66%) |
Jun 04, 2020 | 76.23 | 77.00 | 70.92 | 75.05 | 756,016 | -1.95(-2.53%) |
Jun 03, 2020 | 81.31 | 81.50 | 76.88 | 77.00 | 443,469 | -3.63(-4.50%) |
Jun 02, 2020 | 84.50 | 85.54 | 78.18 | 80.63 | 623,349 | -3.86(-4.57%) |
Jun 01, 2020 | 78.50 | 87.04 | 77.66 | 84.49 | 868,274 | +7.31(+9.47%) |
May 29, 2020 | 75.80 | 77.61 | 74.81 | 77.18 | 478,600 | +1.54(+2.04%) |
May 28, 2020 | 77.97 | 79.14 | 74.51 | 75.64 | 579,341 | -1.87(-2.41%) |
May 27, 2020 | 73.06 | 77.94 | 69.03 | 77.51 | 684,068 | +6.59(+9.29%) |
May 26, 2020 | 72.45 | 73.67 | 70.73 | 70.92 | 310,259 | -0.17(-0.24%) |
May 22, 2020 | 70.98 | 71.54 | 69.81 | 71.09 | 174,200 | +0.19(+0.27%) |
May 21, 2020 | 71.35 | 71.74 | 69.00 | 70.90 | 366,872 | -0.99(-1.38%) |
May 20, 2020 | 73.77 | 73.77 | 71.29 | 71.89 | 255,340 | -0.83(-1.14%) |
May 19, 2020 | 73.50 | 75.61 | 72.46 | 72.72 | 254,162 | -0.82(-1.12%) |
May 18, 2020 | 74.63 | 75.77 | 73.03 | 73.54 | 296,285 | +0.82(+1.13%) |
May 15, 2020 | 70.60 | 73.91 | 69.92 | 72.72 | 409,100 | +2.22(+3.15%) |
May 14, 2020 | 68.34 | 71.30 | 68.07 | 70.50 | 404,529 | +0.44(+0.63%) |
May 13, 2020 | 71.23 | 72.78 | 68.63 | 70.06 | 394,487 | -1.59(-2.22%) |
May 12, 2020 | 74.14 | 74.92 | 71.39 | 71.65 | 279,322 | -3.00(-4.02%) |
May 11, 2020 | 73.17 | 75.25 | 72.01 | 74.65 | 336,421 | +1.06(+1.44%) |
May 08, 2020 | 73.36 | 74.72 | 72.37 | 73.59 | 317,900 | +1.68(+2.34%) |
May 07, 2020 | 75.82 | 75.82 | 69.27 | 71.91 | 623,543 | -2.93(-3.92%) |
May 06, 2020 | 77.05 | 78.16 | 74.31 | 74.84 | 438,291 | -2.18(-2.83%) |
May 05, 2020 | 65.66 | 77.67 | 65.01 | 77.02 | 954,915 | +5.29(+7.37%) |
May 04, 2020 | 71.00 | 72.53 | 68.69 | 71.73 | 439,092 | -1.05(-1.44%) |
May 01, 2020 | 73.25 | 75.32 | 71.40 | 72.78 | 322,900 | -2.63(-3.49%) |
Apr 30, 2020 | 76.49 | 78.17 | 74.42 | 75.41 | 296,086 | -2.46(-3.16%) |
Apr 29, 2020 | 74.88 | 78.36 | 73.26 | 77.87 | 500,496 | +4.52(+6.16%) |
Apr 28, 2020 | 78.21 | 78.21 | 72.59 | 73.35 | 361,962 | -3.85(-4.99%) |
Apr 27, 2020 | 76.73 | 77.98 | 76.33 | 77.20 | 199,121 | +1.16(+1.53%) |
Apr 24, 2020 | 76.85 | 77.00 | 74.35 | 76.04 | 193,600 | +0.56(+0.74%) |
Apr 23, 2020 | 75.00 | 79.72 | 74.32 | 75.48 | 562,435 | +0.15(+0.20%) |
Apr 22, 2020 | 73.17 | 76.48 | 72.63 | 75.33 | 305,170 | +3.39(+4.71%) |
Apr 21, 2020 | 71.63 | 72.47 | 68.37 | 71.94 | 352,738 | -1.14(-1.56%) |
Apr 20, 2020 | 70.00 | 73.39 | 70.00 | 73.08 | 338,384 | +2.08(+2.93%) |
Apr 17, 2020 | 70.75 | 71.54 | 68.49 | 71.00 | 658,000 | +1.07(+1.53%) |
Apr 16, 2020 | 66.67 | 70.06 | 66.59 | 69.93 | 292,521 | +3.24(+4.86%) |
Apr 15, 2020 | 63.81 | 66.88 | 62.78 | 66.69 | 271,078 | +0.12(+0.18%) |
Apr 14, 2020 | 65.07 | 66.60 | 64.52 | 66.57 | 376,500 | +3.36(+5.32%) |
Apr 13, 2020 | 63.00 | 64.06 | 62.13 | 63.21 | 278,837 | -0.08(-0.13%) |
Apr 09, 2020 | 70.38 | 70.40 | 63.00 | 63.29 | 594,200 | -5.42(-7.89%) |
Apr 08, 2020 | 67.42 | 70.37 | 64.98 | 68.71 | 542,768 | +3.37(+5.16%) |
Apr 07, 2020 | 66.74 | 68.88 | 64.06 | 65.34 | 495,292 | -0.84(-1.27%) |
Apr 06, 2020 | 62.93 | 66.67 | 61.01 | 66.18 | 274,545 | +6.51(+10.91%) |
Apr 03, 2020 | 63.03 | 63.73 | 58.97 | 59.67 | 312,600 | -3.03(-4.83%) |
Apr 02, 2020 | 61.18 | 63.15 | 59.14 | 62.70 | 322,821 | +1.95(+3.21%) |