Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 77.77 | 79.14 | 77.68 | 78.78 | 1,661,687 | +0.94(+1.21%) |
Jun 29, 2020 | 77.20 | 77.91 | 76.86 | 77.84 | 1,860,731 | +1.21(+1.58%) |
Jun 26, 2020 | 77.95 | 77.95 | 76.29 | 76.63 | 2,650,900 | -1.75(-2.23%) |
Jun 25, 2020 | 77.38 | 78.44 | 76.85 | 78.38 | 2,301,792 | +0.84(+1.08%) |
Jun 24, 2020 | 78.93 | 78.93 | 77.02 | 77.54 | 2,946,941 | -2.06(-2.59%) |
Jun 23, 2020 | 80.42 | 80.56 | 79.53 | 79.60 | 1,664,427 | +0.06(+0.08%) |
Jun 22, 2020 | 79.70 | 79.77 | 78.85 | 79.54 | 2,169,560 | -0.96(-1.19%) |
Jun 19, 2020 | 82.19 | 82.19 | 80.18 | 80.50 | 1,668,700 | -0.65(-0.80%) |
Jun 18, 2020 | 80.62 | 81.30 | 80.34 | 81.15 | 1,474,622 | +0.14(+0.17%) |
Jun 17, 2020 | 82.07 | 82.09 | 80.87 | 81.01 | 1,069,207 | -0.83(-1.01%) |
Jun 16, 2020 | 82.71 | 82.80 | 80.50 | 81.84 | 1,750,488 | +1.60(+1.99%) |
Jun 15, 2020 | 78.00 | 80.69 | 77.56 | 80.24 | 1,751,343 | +0.49(+0.61%) |
Jun 12, 2020 | 81.00 | 81.04 | 78.25 | 79.75 | 2,202,900 | +0.99(+1.26%) |
Jun 11, 2020 | 81.57 | 81.98 | 78.63 | 78.76 | 2,942,415 | -5.23(-6.23%) |
Jun 10, 2020 | 85.41 | 85.41 | 83.94 | 83.99 | 1,603,168 | -1.46(-1.71%) |
Jun 09, 2020 | 85.77 | 85.85 | 85.09 | 85.45 | 1,817,707 | -1.33(-1.53%) |
Jun 08, 2020 | 85.83 | 86.80 | 85.65 | 86.78 | 2,064,506 | +1.46(+1.71%) |
Jun 05, 2020 | 85.42 | 86.23 | 85.09 | 85.32 | 3,235,500 | +2.20(+2.65%) |
Jun 04, 2020 | 82.41 | 83.12 | 82.25 | 83.12 | 1,916,884 | +0.34(+0.41%) |
Jun 03, 2020 | 81.97 | 82.97 | 81.93 | 82.78 | 1,779,049 | +1.59(+1.96%) |
Jun 02, 2020 | 80.68 | 81.19 | 80.45 | 81.19 | 1,702,942 | +0.89(+1.11%) |
Jun 01, 2020 | 79.98 | 80.62 | 79.73 | 80.30 | 1,471,314 | +0.08(+0.10%) |
May 29, 2020 | 79.82 | 80.35 | 78.82 | 80.22 | 2,467,000 | +0.16(+0.20%) |
May 28, 2020 | 80.94 | 80.98 | 79.85 | 80.06 | 2,124,220 | -0.25(-0.31%) |
May 27, 2020 | 79.92 | 80.31 | 79.00 | 80.31 | 1,736,467 | +1.67(+2.12%) |
May 26, 2020 | 78.81 | 79.24 | 78.47 | 78.64 | 2,067,342 | +1.69(+2.20%) |
May 22, 2020 | 76.98 | 77.05 | 76.42 | 76.95 | 1,975,500 | -0.07(-0.09%) |
May 21, 2020 | 77.41 | 77.69 | 76.79 | 77.02 | 1,589,441 | -0.54(-0.70%) |
May 20, 2020 | 77.39 | 77.89 | 77.10 | 77.56 | 1,130,098 | +1.15(+1.51%) |
May 19, 2020 | 77.48 | 77.48 | 76.40 | 76.41 | 1,402,000 | -1.29(-1.66%) |
May 18, 2020 | 77.11 | 78.12 | 76.95 | 77.70 | 2,305,887 | +2.76(+3.68%) |
May 15, 2020 | 74.54 | 75.07 | 74.06 | 74.94 | 1,494,100 | -0.05(-0.07%) |
May 14, 2020 | 73.27 | 75.01 | 72.53 | 74.99 | 2,213,663 | +0.99(+1.34%) |
May 13, 2020 | 75.27 | 75.33 | 73.43 | 74.00 | 2,174,271 | -1.49(-1.97%) |
May 12, 2020 | 77.21 | 77.41 | 75.47 | 75.49 | 1,648,552 | -1.41(-1.83%) |
May 11, 2020 | 76.72 | 77.33 | 76.33 | 76.90 | 1,563,077 | -0.41(-0.53%) |
May 08, 2020 | 76.64 | 77.39 | 76.39 | 77.31 | 1,388,300 | +1.76(+2.33%) |
May 07, 2020 | 75.97 | 76.50 | 75.46 | 75.55 | 1,834,203 | +0.42(+0.56%) |
May 06, 2020 | 76.70 | 76.78 | 75.10 | 75.13 | 1,397,404 | -1.13(-1.48%) |
May 05, 2020 | 76.73 | 77.21 | 76.25 | 76.26 | 1,960,223 | +0.40(+0.53%) |
May 04, 2020 | 75.50 | 75.97 | 74.85 | 75.86 | 2,038,364 | -0.06(-0.08%) |
May 01, 2020 | 76.83 | 76.95 | 75.59 | 75.92 | 1,774,500 | -2.09(-2.68%) |
Apr 30, 2020 | 78.93 | 78.99 | 77.70 | 78.01 | 7,225,087 | -1.68(-2.11%) |
Apr 29, 2020 | 79.86 | 80.30 | 79.05 | 79.69 | 1,644,362 | +1.33(+1.70%) |
Apr 28, 2020 | 79.29 | 79.43 | 78.15 | 78.36 | 1,825,966 | +0.32(+0.41%) |
Apr 27, 2020 | 77.11 | 78.40 | 76.94 | 78.04 | 3,336,212 | +1.45(+1.89%) |
Apr 24, 2020 | 76.03 | 76.86 | 75.48 | 76.59 | 1,506,100 | +0.98(+1.30%) |
Apr 23, 2020 | 75.98 | 76.91 | 75.50 | 75.61 | 1,931,769 | -0.02(-0.03%) |
Apr 22, 2020 | 75.81 | 76.13 | 75.20 | 75.63 | 1,529,021 | +1.33(+1.79%) |
Apr 21, 2020 | 74.83 | 75.47 | 74.14 | 74.30 | 2,052,174 | -2.07(-2.71%) |
Apr 20, 2020 | 76.50 | 77.73 | 76.28 | 76.37 | 2,595,542 | -1.51(-1.94%) |
Apr 17, 2020 | 77.11 | 78.11 | 76.49 | 77.88 | 2,425,700 | +2.69(+3.58%) |
Apr 16, 2020 | 75.57 | 75.74 | 74.38 | 75.19 | 2,064,768 | -0.12(-0.16%) |
Apr 15, 2020 | 76.00 | 76.19 | 74.73 | 75.31 | 2,660,754 | -2.39(-3.08%) |
Apr 14, 2020 | 77.31 | 77.82 | 76.63 | 77.70 | 3,096,879 | +1.88(+2.48%) |
Apr 13, 2020 | 77.00 | 77.02 | 75.12 | 75.82 | 3,925,977 | -1.27(-1.65%) |
Apr 09, 2020 | 76.93 | 78.26 | 76.35 | 77.09 | 3,945,600 | +1.50(+1.98%) |
Apr 08, 2020 | 73.93 | 75.99 | 73.09 | 75.59 | 2,282,216 | +2.57(+3.52%) |
Apr 07, 2020 | 75.47 | 75.68 | 73.02 | 73.02 | 3,339,107 | -0.03(-0.04%) |
Apr 06, 2020 | 71.35 | 73.57 | 71.17 | 73.05 | 3,034,785 | +4.02(+5.82%) |
Apr 03, 2020 | 69.73 | 70.54 | 68.22 | 69.03 | 2,980,500 | -1.01(-1.44%) |
Apr 02, 2020 | 67.59 | 70.23 | 67.59 | 70.04 | 2,558,245 | +2.25(+3.32%) |