Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 72.63 | 73.86 | 72.62 | 73.73 | 9,082 | +1.02(+1.41%) |
Jun 29, 2020 | 71.83 | 72.78 | 71.66 | 72.71 | 10,870 | +1.20(+1.67%) |
Jun 26, 2020 | 72.60 | 72.60 | 71.18 | 71.51 | 11,100 | -1.10(-1.52%) |
Jun 25, 2020 | 71.62 | 72.61 | 71.60 | 72.61 | 13,981 | +0.51(+0.71%) |
Jun 24, 2020 | 73.32 | 73.32 | 71.52 | 72.10 | 14,396 | -2.09(-2.81%) |
Jun 23, 2020 | 75.01 | 75.01 | 74.19 | 74.19 | 20,876 | -0.42(-0.56%) |
Jun 22, 2020 | 74.36 | 74.76 | 74.22 | 74.61 | 11,855 | -0.21(-0.28%) |
Jun 19, 2020 | 76.86 | 76.86 | 74.82 | 74.82 | 6,600 | -0.79(-1.04%) |
Jun 18, 2020 | 75.73 | 75.84 | 75.46 | 75.60 | 15,076 | -0.08(-0.11%) |
Jun 17, 2020 | 76.65 | 76.65 | 75.69 | 75.69 | 13,669 | -0.91(-1.19%) |
Jun 16, 2020 | 77.45 | 77.45 | 76.08 | 76.60 | 10,655 | +1.61(+2.15%) |
Jun 15, 2020 | 72.12 | 75.31 | 72.00 | 74.99 | 15,035 | +0.90(+1.21%) |
Jun 12, 2020 | 75.22 | 75.23 | 72.84 | 74.09 | 8,100 | +1.19(+1.63%) |
Jun 11, 2020 | 75.17 | 75.31 | 72.88 | 72.90 | 15,654 | -5.32(-6.80%) |
Jun 10, 2020 | 78.70 | 79.24 | 78.10 | 78.22 | 6,581 | -1.52(-1.91%) |
Jun 09, 2020 | 80.26 | 80.26 | 79.31 | 79.74 | 6,855 | -1.82(-2.23%) |
Jun 08, 2020 | 80.28 | 81.56 | 80.28 | 81.56 | 23,698 | +2.10(+2.64%) |
Jun 05, 2020 | 79.15 | 80.40 | 79.15 | 79.46 | 54,600 | +2.43(+3.15%) |
Jun 04, 2020 | 76.43 | 77.05 | 76.21 | 77.03 | 15,370 | +0.12(+0.16%) |
Jun 03, 2020 | 76.29 | 77.03 | 76.23 | 76.91 | 63,722 | +1.79(+2.38%) |
Jun 02, 2020 | 74.30 | 75.12 | 74.30 | 75.12 | 20,945 | +1.11(+1.50%) |
Jun 01, 2020 | 73.15 | 74.24 | 73.15 | 74.01 | 14,092 | +0.44(+0.60%) |
May 29, 2020 | 73.39 | 73.67 | 72.28 | 73.57 | 12,300 | +0.06(+0.08%) |
May 28, 2020 | 74.51 | 74.51 | 73.37 | 73.51 | 16,667 | -0.41(-0.55%) |
May 27, 2020 | 73.67 | 73.92 | 72.74 | 73.92 | 11,177 | +1.52(+2.10%) |
May 26, 2020 | 72.16 | 72.94 | 72.16 | 72.40 | 24,238 | +1.54(+2.18%) |
May 22, 2020 | 70.98 | 70.98 | 70.30 | 70.85 | 16,100 | -0.04(-0.05%) |
May 21, 2020 | 71.14 | 71.45 | 70.81 | 70.89 | 36,785 | -0.51(-0.72%) |
May 20, 2020 | 71.14 | 71.75 | 71.14 | 71.40 | 15,985 | +0.93(+1.33%) |
May 19, 2020 | 71.18 | 71.34 | 70.46 | 70.47 | 11,089 | -1.00(-1.40%) |
May 18, 2020 | 70.01 | 71.76 | 70.01 | 71.47 | 13,620 | +3.37(+4.96%) |
May 15, 2020 | 67.67 | 68.33 | 67.32 | 68.10 | 17,600 | +0.02(+0.03%) |
May 14, 2020 | 66.51 | 68.09 | 65.75 | 68.08 | 24,711 | +0.67(+1.00%) |
May 13, 2020 | 68.94 | 68.94 | 67.15 | 67.41 | 24,417 | -1.89(-2.73%) |
May 12, 2020 | 70.82 | 71.12 | 69.30 | 69.30 | 20,411 | -1.47(-2.08%) |
May 11, 2020 | 70.40 | 71.09 | 70.11 | 70.77 | 15,556 | -0.35(-0.49%) |
May 08, 2020 | 69.75 | 71.18 | 69.75 | 71.12 | 18,900 | +2.16(+3.13%) |
May 07, 2020 | 69.27 | 69.92 | 68.95 | 68.96 | 18,514 | +0.48(+0.70%) |
May 06, 2020 | 70.11 | 70.11 | 68.48 | 68.48 | 13,626 | -1.20(-1.72%) |
May 05, 2020 | 70.18 | 70.69 | 69.63 | 69.68 | 14,180 | +0.22(+0.32%) |
May 04, 2020 | 68.61 | 69.57 | 68.45 | 69.46 | 16,808 | -0.08(-0.12%) |
May 01, 2020 | 70.62 | 70.62 | 69.37 | 69.54 | 16,300 | -2.77(-3.83%) |
Apr 30, 2020 | 73.63 | 73.63 | 71.91 | 72.31 | 19,900 | -1.76(-2.38%) |
Apr 29, 2020 | 73.19 | 74.56 | 73.19 | 74.07 | 15,301 | +1.93(+2.68%) |
Apr 28, 2020 | 72.17 | 72.80 | 71.71 | 72.14 | 12,683 | +0.92(+1.29%) |
Apr 27, 2020 | 69.83 | 71.39 | 69.77 | 71.22 | 46,600 | +1.66(+2.39%) |
Apr 24, 2020 | 69.25 | 69.76 | 68.51 | 69.56 | 13,200 | +0.98(+1.43%) |
Apr 23, 2020 | 68.52 | 69.64 | 68.35 | 68.58 | 24,828 | +0.23(+0.34%) |
Apr 22, 2020 | 68.51 | 68.52 | 67.79 | 68.35 | 24,275 | +1.02(+1.51%) |
Apr 21, 2020 | 67.67 | 67.98 | 67.02 | 67.33 | 54,791 | -1.98(-2.86%) |
Apr 20, 2020 | 69.48 | 70.79 | 69.23 | 69.31 | 20,588 | -1.75(-2.46%) |
Apr 17, 2020 | 70.08 | 71.06 | 69.96 | 71.06 | 18,700 | +2.53(+3.69%) |
Apr 16, 2020 | 68.96 | 69.03 | 67.72 | 68.53 | 17,628 | -0.26(-0.38%) |
Apr 15, 2020 | 69.41 | 69.41 | 68.17 | 68.79 | 29,432 | -2.69(-3.76%) |
Apr 14, 2020 | 71.20 | 71.82 | 70.77 | 71.48 | 50,727 | +1.46(+2.09%) |
Apr 13, 2020 | 71.06 | 71.06 | 69.24 | 70.02 | 17,132 | -1.32(-1.85%) |
Apr 09, 2020 | 70.08 | 72.42 | 70.08 | 71.34 | 34,900 | +1.80(+2.59%) |
Apr 08, 2020 | 67.09 | 69.55 | 66.67 | 69.54 | 18,297 | +3.19(+4.81%) |
Apr 07, 2020 | 67.83 | 68.62 | 66.35 | 66.35 | 72,814 | +0.78(+1.19%) |
Apr 06, 2020 | 63.75 | 66.08 | 63.75 | 65.57 | 52,359 | +3.89(+6.31%) |
Apr 03, 2020 | 62.57 | 62.98 | 61.01 | 61.68 | 42,300 | -1.02(-1.63%) |
Apr 02, 2020 | 61.05 | 63.50 | 61.05 | 62.70 | 187,068 | +1.21(+1.97%) |