Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 84.89 | 85.32 | 83.98 | 84.85 | 3,174 | -0.95(-1.11%) |
May 28, 2020 | 88.91 | 89.80 | 85.80 | 85.80 | 7,024 | -2.82(-3.19%) |
May 27, 2020 | 87.89 | 88.63 | 85.78 | 88.63 | 16,270 | +3.43(+4.02%) |
May 26, 2020 | 84.14 | 85.84 | 84.14 | 85.20 | 9,600 | +3.88(+4.77%) |
May 22, 2020 | 81.86 | 81.86 | 80.51 | 81.32 | 9,216 | -0.15(-0.18%) |
May 21, 2020 | 80.09 | 81.47 | 80.09 | 81.47 | 2,095 | +1.31(+1.64%) |
May 20, 2020 | 81.06 | 81.06 | 79.94 | 80.16 | 3,664 | +0.79(+0.99%) |
May 19, 2020 | 80.41 | 80.85 | 79.33 | 79.37 | 3,490 | -0.86(-1.07%) |
May 18, 2020 | 78.11 | 80.23 | 78.11 | 80.23 | 2,505 | +5.47(+7.32%) |
May 15, 2020 | 72.83 | 74.77 | 72.83 | 74.76 | 2,867 | +1.08(+1.46%) |
May 14, 2020 | 70.89 | 73.68 | 69.62 | 73.68 | 7,240 | +1.42(+1.96%) |
May 13, 2020 | 74.66 | 74.66 | 71.68 | 72.26 | 6,442 | -2.91(-3.87%) |
May 12, 2020 | 77.82 | 78.07 | 75.17 | 75.17 | 3,887 | -2.33(-3.00%) |
May 11, 2020 | 78.29 | 78.29 | 76.91 | 77.50 | 2,574 | -1.65(-2.08%) |
May 08, 2020 | 77.36 | 79.15 | 77.36 | 79.15 | 3,072 | +2.99(+3.93%) |
May 07, 2020 | 76.33 | 77.14 | 76.15 | 76.15 | 35,675 | +1.11(+1.49%) |
May 06, 2020 | 75.76 | 75.96 | 75.04 | 75.04 | 4,742 | -0.93(-1.22%) |
May 05, 2020 | 77.49 | 77.76 | 75.88 | 75.97 | 10,578 | -0.66(-0.87%) |
May 04, 2020 | 74.87 | 76.63 | 74.22 | 76.63 | 35,691 | +0.42(+0.55%) |
May 01, 2020 | 77.67 | 77.67 | 75.68 | 76.21 | 29,389 | -3.57(-4.47%) |
Apr 30, 2020 | 81.60 | 81.66 | 79.38 | 79.77 | 14,861 | -3.22(-3.88%) |
Apr 29, 2020 | 81.39 | 83.39 | 81.39 | 83.00 | 11,178 | +3.47(+4.37%) |
Apr 28, 2020 | 79.54 | 80.72 | 79.00 | 79.52 | 6,872 | +2.59(+3.37%) |
Apr 27, 2020 | 74.02 | 77.10 | 74.02 | 76.93 | 32,165 | +3.68(+5.02%) |
Apr 24, 2020 | 72.79 | 73.52 | 72.02 | 73.25 | 3,481 | +1.31(+1.82%) |
Apr 23, 2020 | 71.51 | 73.04 | 71.51 | 71.94 | 2,624 | +0.45(+0.63%) |
Apr 22, 2020 | 71.69 | 71.69 | 71.23 | 71.49 | 3,729 | +0.89(+1.25%) |
Apr 21, 2020 | 70.72 | 71.23 | 70.25 | 70.60 | 14,940 | -1.55(-2.15%) |
Apr 20, 2020 | 72.57 | 74.04 | 72.16 | 72.16 | 5,884 | -2.30(-3.08%) |
Apr 17, 2020 | 74.68 | 74.68 | 73.76 | 74.46 | 46,285 | +3.16(+4.43%) |
Apr 16, 2020 | 71.20 | 71.66 | 70.06 | 71.29 | 6,581 | +0.09(+0.13%) |
Apr 15, 2020 | 72.56 | 72.56 | 70.23 | 71.20 | 11,293 | -2.98(-4.01%) |
Apr 14, 2020 | 73.93 | 74.24 | 73.40 | 74.18 | 8,370 | +2.41(+3.35%) |
Apr 13, 2020 | 73.48 | 73.48 | 70.52 | 71.77 | 4,203 | -2.03(-2.75%) |
Apr 09, 2020 | 73.78 | 75.53 | 73.06 | 73.80 | 3,379 | +1.97(+2.75%) |
Apr 08, 2020 | 70.01 | 72.12 | 69.64 | 71.83 | 15,123 | +3.32(+4.84%) |
Apr 07, 2020 | 69.78 | 71.17 | 68.03 | 68.51 | 7,861 | +2.17(+3.27%) |
Apr 06, 2020 | 64.58 | 66.34 | 63.73 | 66.34 | 9,046 | +6.93(+11.67%) |
Apr 03, 2020 | 60.06 | 60.06 | 58.46 | 59.41 | 9,011 | -1.07(-1.78%) |
Apr 02, 2020 | 60.75 | 61.65 | 59.61 | 60.48 | 8,169 | -0.74(-1.21%) |
Apr 01, 2020 | 62.82 | 62.99 | 61.00 | 61.23 | 8,065 | -4.19(-6.40%) |
Mar 31, 2020 | 66.44 | 67.19 | 65.38 | 65.41 | 5,271 | -1.56(-2.32%) |
Mar 30, 2020 | 67.28 | 67.28 | 66.02 | 66.97 | 5,152 | +0.21(+0.31%) |
Mar 27, 2020 | 66.34 | 68.41 | 66.07 | 66.76 | 14,848 | -3.33(-4.76%) |
Mar 26, 2020 | 68.39 | 71.39 | 68.27 | 70.10 | 5,220 | +1.98(+2.91%) |
Mar 25, 2020 | 65.84 | 70.28 | 64.58 | 68.12 | 7,255 | +3.54(+5.48%) |
Mar 24, 2020 | 60.63 | 64.58 | 60.63 | 64.58 | 16,274 | +7.69(+13.51%) |
Mar 23, 2020 | 58.26 | 58.26 | 55.47 | 56.89 | 22,912 | -1.38(-2.36%) |
Mar 20, 2020 | 61.60 | 61.60 | 58.18 | 58.27 | 4,028 | -2.10(-3.47%) |
Mar 19, 2020 | 57.22 | 61.44 | 57.22 | 60.37 | 14,792 | +2.71(+4.69%) |
Mar 18, 2020 | 60.02 | 60.02 | 53.94 | 57.66 | 7,690 | -5.99(-9.41%) |
Mar 17, 2020 | 63.77 | 64.00 | 59.85 | 63.65 | 23,437 | +0.54(+0.85%) |
Mar 16, 2020 | 65.31 | 67.50 | 63.09 | 63.11 | 9,451 | -10.54(-14.31%) |
Mar 13, 2020 | 73.77 | 73.77 | 70.25 | 73.66 | 20,452 | +2.75(+3.88%) |
Mar 12, 2020 | 73.88 | 74.68 | 70.67 | 70.90 | 14,735 | -9.49(-11.81%) |
Mar 11, 2020 | 83.58 | 83.58 | 80.36 | 80.39 | 6,727 | -5.79(-6.72%) |
Mar 10, 2020 | 82.34 | 86.18 | 82.34 | 86.18 | 2,182 | +3.31(+3.99%) |
Mar 09, 2020 | 84.55 | 84.55 | 82.43 | 82.88 | 7,465 | -6.19(-6.95%) |
Mar 06, 2020 | 88.44 | 89.78 | 87.86 | 89.07 | 4,338 | -1.37(-1.52%) |
Mar 05, 2020 | 92.40 | 92.40 | 90.10 | 90.44 | 14,390 | -4.74(-4.98%) |
Mar 04, 2020 | 92.95 | 95.18 | 92.65 | 95.18 | 6,041 | +2.73(+2.95%) |
Mar 03, 2020 | 95.38 | 95.38 | 92.43 | 92.46 | 2,392 | -2.27(-2.39%) |