Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 79.85 | 80.90 | 79.85 | 80.58 | 2,200 | -0.97(-1.18%) |
May 28, 2020 | 81.42 | 81.55 | 81.42 | 81.55 | 1,488 | -0.75(-0.91%) |
May 27, 2020 | 81.71 | 82.30 | 81.02 | 82.30 | 5,766 | +0.95(+1.17%) |
May 26, 2020 | 81.16 | 81.84 | 81.16 | 81.35 | 16,236 | +5.74(+7.60%) |
May 22, 2020 | 75.97 | 76.15 | 75.61 | 75.61 | 2,300 | -0.82(-1.07%) |
May 21, 2020 | 76.36 | 76.69 | 76.24 | 76.43 | 2,278 | -0.15(-0.20%) |
May 20, 2020 | 75.44 | 76.67 | 75.44 | 76.58 | 7,548 | +1.07(+1.42%) |
May 19, 2020 | 75.02 | 75.69 | 75.02 | 75.51 | 25,752 | -0.02(-0.03%) |
May 18, 2020 | 74.44 | 75.99 | 73.72 | 75.53 | 17,563 | +4.34(+6.10%) |
May 15, 2020 | 72.34 | 72.38 | 70.99 | 71.19 | 5,100 | -1.35(-1.86%) |
May 14, 2020 | 73.07 | 73.64 | 72.52 | 72.54 | 4,614 | -3.55(-4.67%) |
May 13, 2020 | 75.25 | 77.83 | 75.20 | 76.09 | 16,250 | -4.66(-5.77%) |
May 12, 2020 | 77.60 | 80.75 | 77.02 | 80.75 | 12,156 | +4.08(+5.32%) |
May 11, 2020 | 73.97 | 79.55 | 73.97 | 76.67 | 16,390 | -2.68(-3.38%) |
May 08, 2020 | 75.50 | 79.35 | 75.50 | 79.35 | 3,500 | +0.00(+0.00%) |
May 07, 2020 | 76.85 | 79.35 | 76.82 | 79.35 | 8,401 | +0.92(+1.17%) |
May 06, 2020 | 78.53 | 79.08 | 77.71 | 78.43 | 2,983 | +3.58(+4.78%) |
May 05, 2020 | 76.25 | 76.25 | 74.85 | 74.85 | 4,003 | -0.41(-0.54%) |
May 04, 2020 | 75.52 | 76.15 | 75.15 | 75.26 | 7,299 | -2.52(-3.24%) |
May 01, 2020 | 79.23 | 79.23 | 77.65 | 77.78 | 3,100 | -1.85(-2.32%) |
Apr 30, 2020 | 79.84 | 79.93 | 79.15 | 79.63 | 3,623 | -2.47(-3.01%) |
Apr 29, 2020 | 81.47 | 82.10 | 81.47 | 82.10 | 1,533 | +4.03(+5.16%) |
Apr 28, 2020 | 78.65 | 79.08 | 77.88 | 78.07 | 9,635 | +1.75(+2.29%) |
Apr 27, 2020 | 75.16 | 76.32 | 75.16 | 76.32 | 12,934 | +3.11(+4.26%) |
Apr 24, 2020 | 72.71 | 73.37 | 72.71 | 73.20 | 6,300 | +1.44(+2.01%) |
Apr 23, 2020 | 72.57 | 73.02 | 71.61 | 71.76 | 4,670 | -0.09(-0.13%) |
Apr 22, 2020 | 72.77 | 72.85 | 71.64 | 71.85 | 4,497 | -1.59(-2.17%) |
Apr 21, 2020 | 72.95 | 73.44 | 72.75 | 73.44 | 8,281 | +0.34(+0.47%) |
Apr 20, 2020 | 73.27 | 74.51 | 73.03 | 73.10 | 9,123 | -0.53(-0.72%) |
Apr 17, 2020 | 72.80 | 73.67 | 72.70 | 73.63 | 4,900 | +2.52(+3.54%) |
Apr 16, 2020 | 72.28 | 72.35 | 70.57 | 71.11 | 6,643 | -1.52(-2.09%) |
Apr 15, 2020 | 72.66 | 73.04 | 72.14 | 72.63 | 10,810 | -1.39(-1.88%) |
Apr 14, 2020 | 75.63 | 75.63 | 73.40 | 74.02 | 22,256 | -0.60(-0.80%) |
Apr 13, 2020 | 77.80 | 77.80 | 73.48 | 74.62 | 6,169 | -1.57(-2.06%) |
Apr 09, 2020 | 74.77 | 76.21 | 74.77 | 76.19 | 15,100 | +4.06(+5.63%) |
Apr 08, 2020 | 71.49 | 72.29 | 70.92 | 72.13 | 14,278 | -1.02(-1.40%) |
Apr 07, 2020 | 74.79 | 74.79 | 72.92 | 73.15 | 51,351 | +1.17(+1.63%) |
Apr 06, 2020 | 70.26 | 71.98 | 70.12 | 71.98 | 23,444 | +2.53(+3.64%) |
Apr 03, 2020 | 68.20 | 69.45 | 67.44 | 69.45 | 14,800 | +0.35(+0.51%) |
Apr 02, 2020 | 68.19 | 69.45 | 68.07 | 69.10 | 11,099 | +1.44(+2.13%) |
Apr 01, 2020 | 69.00 | 69.36 | 67.58 | 67.66 | 9,046 | -3.51(-4.93%) |
Mar 31, 2020 | 71.56 | 72.97 | 70.77 | 71.17 | 20,827 | -0.06(-0.08%) |
Mar 30, 2020 | 70.02 | 72.26 | 70.02 | 71.23 | 26,562 | -2.53(-3.43%) |
Mar 27, 2020 | 70.94 | 73.77 | 70.94 | 73.76 | 8,200 | -0.18(-0.24%) |
Mar 26, 2020 | 72.10 | 74.60 | 72.10 | 73.94 | 11,508 | -0.98(-1.30%) |
Mar 25, 2020 | 71.15 | 75.23 | 70.79 | 74.92 | 13,178 | +4.37(+6.19%) |
Mar 24, 2020 | 68.99 | 71.39 | 68.73 | 70.55 | 23,577 | +10.59(+17.66%) |
Mar 23, 2020 | 61.64 | 61.68 | 59.28 | 59.96 | 20,668 | +0.09(+0.15%) |
Mar 20, 2020 | 62.35 | 63.11 | 59.67 | 59.87 | 21,000 | -2.27(-3.65%) |
Mar 19, 2020 | 59.13 | 62.88 | 58.83 | 62.14 | 25,801 | +2.41(+4.03%) |
Mar 18, 2020 | 60.06 | 61.03 | 58.78 | 59.73 | 13,937 | -1.38(-2.26%) |
Mar 17, 2020 | 58.01 | 63.65 | 57.39 | 61.11 | 39,551 | +3.10(+5.34%) |
Mar 16, 2020 | 56.15 | 61.16 | 56.15 | 58.01 | 23,882 | -7.55(-11.52%) |
Mar 13, 2020 | 67.05 | 67.27 | 62.73 | 65.56 | 16,700 | +0.39(+0.60%) |
Mar 12, 2020 | 67.49 | 67.94 | 63.96 | 65.17 | 14,004 | -13.53(-17.19%) |
Mar 11, 2020 | 80.82 | 80.94 | 77.37 | 78.70 | 9,226 | -5.36(-6.38%) |
Mar 10, 2020 | 83.70 | 84.06 | 80.84 | 84.06 | 13,253 | +1.99(+2.42%) |
Mar 09, 2020 | 84.85 | 84.85 | 81.90 | 82.07 | 8,752 | -7.11(-7.97%) |
Mar 06, 2020 | 88.53 | 89.18 | 88.12 | 89.18 | 5,300 | -1.26(-1.39%) |
Mar 05, 2020 | 91.61 | 91.89 | 90.43 | 90.44 | 4,746 | -3.56(-3.79%) |
Mar 04, 2020 | 92.64 | 94.00 | 92.23 | 94.00 | 9,571 | +1.73(+1.87%) |
Mar 03, 2020 | 92.44 | 93.09 | 91.47 | 92.27 | 7,621 | +1.93(+2.14%) |