Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 82.69 | 85.96 | 82.69 | 85.49 | 1,225,464 | +2.78(+3.36%) |
Jun 29, 2020 | 82.05 | 83.13 | 81.05 | 82.71 | 1,204,529 | +1.16(+1.42%) |
Jun 26, 2020 | 83.98 | 84.35 | 81.55 | 81.55 | 1,511,940 | -2.51(-2.99%) |
Jun 25, 2020 | 83.06 | 84.12 | 82.35 | 84.06 | 1,080,134 | +0.95(+1.15%) |
Jun 24, 2020 | 86.43 | 87.28 | 82.88 | 83.11 | 1,093,708 | -4.50(-5.13%) |
Jun 23, 2020 | 87.99 | 88.39 | 87.14 | 87.61 | 730,194 | +0.62(+0.71%) |
Jun 22, 2020 | 86.08 | 87.36 | 85.45 | 86.99 | 610,289 | +0.91(+1.06%) |
Jun 19, 2020 | 89.29 | 89.30 | 85.83 | 86.08 | 912,153 | -1.74(-1.98%) |
Jun 18, 2020 | 87.66 | 89.05 | 87.35 | 87.82 | 699,840 | -0.34(-0.39%) |
Jun 17, 2020 | 88.88 | 89.28 | 87.93 | 88.16 | 509,383 | -0.77(-0.86%) |
Jun 16, 2020 | 90.72 | 90.72 | 87.92 | 88.93 | 1,213,842 | +1.30(+1.48%) |
Jun 15, 2020 | 84.57 | 88.19 | 83.78 | 87.63 | 1,535,793 | +1.29(+1.49%) |
Jun 12, 2020 | 88.43 | 88.43 | 84.51 | 86.34 | 1,392,104 | +0.66(+0.77%) |
Jun 11, 2020 | 87.41 | 88.78 | 85.42 | 85.69 | 825,070 | -4.35(-4.83%) |
Jun 10, 2020 | 91.48 | 91.75 | 89.69 | 90.04 | 1,200,602 | -1.51(-1.65%) |
Jun 09, 2020 | 90.82 | 92.41 | 89.73 | 91.55 | 968,645 | +0.10(+0.11%) |
Jun 08, 2020 | 91.47 | 92.33 | 90.01 | 91.45 | 1,466,886 | -0.10(-0.11%) |
Jun 05, 2020 | 91.02 | 92.43 | 90.49 | 91.55 | 1,531,488 | +1.77(+1.97%) |
Jun 04, 2020 | 89.29 | 90.36 | 88.78 | 89.78 | 1,150,069 | -0.42(-0.47%) |
Jun 03, 2020 | 88.15 | 90.41 | 88.11 | 90.20 | 1,105,628 | +2.90(+3.32%) |
Jun 02, 2020 | 86.55 | 87.77 | 85.38 | 87.31 | 1,458,570 | +1.32(+1.53%) |
Jun 01, 2020 | 84.91 | 87.35 | 84.37 | 85.99 | 1,249,801 | +1.24(+1.46%) |
May 29, 2020 | 83.75 | 85.24 | 83.28 | 84.75 | 1,225,129 | +0.78(+0.92%) |
May 28, 2020 | 85.11 | 85.61 | 83.80 | 83.98 | 1,057,095 | -0.18(-0.21%) |
May 27, 2020 | 84.53 | 85.32 | 82.03 | 84.15 | 1,733,160 | +0.85(+1.02%) |
May 26, 2020 | 81.13 | 84.38 | 80.94 | 83.30 | 1,850,959 | +4.25(+5.37%) |
May 22, 2020 | 79.86 | 79.99 | 78.51 | 79.05 | 1,451,726 | -0.53(-0.67%) |
May 21, 2020 | 79.80 | 80.69 | 79.52 | 79.58 | 1,469,032 | -0.69(-0.86%) |
May 20, 2020 | 78.51 | 80.86 | 78.24 | 80.27 | 1,541,138 | +3.24(+4.20%) |
May 19, 2020 | 77.23 | 78.30 | 76.94 | 77.03 | 725,489 | -0.40(-0.52%) |
May 18, 2020 | 78.53 | 78.68 | 77.23 | 77.44 | 1,561,565 | +3.23(+4.35%) |
May 15, 2020 | 72.10 | 74.29 | 71.57 | 74.21 | 1,045,231 | +1.26(+1.72%) |
May 14, 2020 | 70.55 | 73.02 | 69.86 | 72.95 | 1,078,335 | +1.51(+2.12%) |
May 13, 2020 | 73.34 | 73.54 | 70.49 | 71.44 | 1,023,377 | -2.21(-3.00%) |
May 12, 2020 | 76.47 | 76.68 | 73.48 | 73.65 | 1,536,382 | -2.81(-3.67%) |
May 11, 2020 | 76.53 | 77.46 | 76.40 | 76.45 | 1,333,581 | -1.18(-1.52%) |
May 08, 2020 | 78.79 | 79.06 | 77.44 | 77.63 | 1,708,729 | +0.32(+0.42%) |
May 07, 2020 | 77.79 | 78.49 | 76.76 | 77.31 | 1,376,246 | +0.49(+0.64%) |
May 06, 2020 | 77.86 | 78.46 | 76.48 | 76.82 | 1,055,696 | -0.71(-0.91%) |
May 05, 2020 | 75.97 | 78.45 | 75.70 | 77.52 | 1,250,254 | +2.49(+3.32%) |
May 04, 2020 | 74.15 | 75.91 | 73.95 | 75.03 | 1,315,821 | -0.57(-0.75%) |
May 01, 2020 | 77.19 | 77.30 | 75.35 | 75.60 | 1,255,357 | -1.72(-2.22%) |
Apr 30, 2020 | 78.51 | 78.70 | 76.62 | 77.32 | 2,095,856 | -2.31(-2.90%) |
Apr 29, 2020 | 78.21 | 80.05 | 77.18 | 79.62 | 1,723,889 | +2.97(+3.88%) |
Apr 28, 2020 | 77.65 | 78.25 | 73.79 | 76.65 | 2,864,194 | +2.99(+4.06%) |
Apr 27, 2020 | 71.46 | 73.78 | 71.46 | 73.66 | 1,339,825 | +2.88(+4.06%) |
Apr 24, 2020 | 70.06 | 71.18 | 68.68 | 70.78 | 1,440,007 | +0.89(+1.28%) |
Apr 23, 2020 | 70.70 | 71.54 | 69.53 | 69.89 | 1,360,676 | -0.51(-0.72%) |
Apr 22, 2020 | 70.27 | 71.28 | 69.21 | 70.40 | 1,217,927 | +1.45(+2.11%) |
Apr 21, 2020 | 68.83 | 71.18 | 68.42 | 68.95 | 2,633,633 | -2.54(-3.56%) |
Apr 20, 2020 | 73.45 | 74.51 | 70.80 | 71.49 | 1,892,760 | -3.27(-4.37%) |
Apr 17, 2020 | 71.81 | 75.12 | 71.81 | 74.76 | 3,500,102 | +5.38(+7.75%) |
Apr 16, 2020 | 69.50 | 70.48 | 68.27 | 69.38 | 2,486,249 | -0.20(-0.28%) |
Apr 15, 2020 | 68.72 | 70.05 | 68.09 | 69.58 | 1,491,010 | -1.41(-1.99%) |
Apr 14, 2020 | 67.45 | 71.23 | 67.17 | 70.99 | 1,732,035 | +4.44(+6.66%) |
Apr 13, 2020 | 68.80 | 68.96 | 64.71 | 66.55 | 1,653,304 | -3.60(-5.13%) |
Apr 09, 2020 | 69.17 | 71.57 | 68.53 | 70.15 | 1,549,758 | +1.95(+2.86%) |
Apr 08, 2020 | 65.93 | 68.91 | 64.97 | 68.20 | 1,816,622 | +3.20(+4.92%) |
Apr 07, 2020 | 67.43 | 67.86 | 64.92 | 65.00 | 2,023,158 | +1.58(+2.49%) |
Apr 06, 2020 | 61.11 | 63.75 | 60.95 | 63.42 | 2,993,911 | +5.48(+9.45%) |
Apr 03, 2020 | 60.13 | 60.92 | 57.66 | 57.95 | 1,128,079 | -2.75(-4.53%) |
Apr 02, 2020 | 61.36 | 63.02 | 59.01 | 60.69 | 1,384,959 | -1.44(-2.32%) |