Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 87.35 | 89.70 | 87.35 | 89.31 | 1,900 | +0.97(+1.10%) |
May 28, 2020 | 88.60 | 88.60 | 88.34 | 88.34 | 795 | +1.99(+2.30%) |
May 27, 2020 | 83.00 | 86.35 | 83.00 | 86.35 | 903 | +0.95(+1.11%) |
May 26, 2020 | 87.00 | 87.00 | 84.86 | 85.40 | 2,146 | -2.81(-3.19%) |
May 22, 2020 | 87.37 | 88.21 | 87.37 | 88.21 | 500 | +2.85(+3.34%) |
May 21, 2020 | 85.36 | 85.36 | 85.36 | 162 | +0.00(+0.00%) | |
May 20, 2020 | 85.80 | 85.80 | 85.36 | 85.36 | 376 | +0.20(+0.24%) |
May 19, 2020 | 86.10 | 86.10 | 85.15 | 85.15 | 6,387 | -1.25(-1.45%) |
May 18, 2020 | 86.75 | 87.83 | 86.40 | 86.40 | 2,295 | +0.05(+0.06%) |
May 15, 2020 | 84.65 | 87.10 | 84.00 | 86.35 | 900 | +2.11(+2.50%) |
May 14, 2020 | 85.90 | 86.00 | 84.24 | 84.24 | 8,011 | -3.05(-3.50%) |
May 13, 2020 | 87.29 | 87.29 | 87.29 | 87.29 | 230 | +0.49(+0.57%) |
May 12, 2020 | 86.00 | 88.50 | 86.00 | 86.80 | 20,522 | +1.00(+1.17%) |
May 11, 2020 | 82.31 | 85.80 | 82.31 | 85.80 | 1,878 | +2.80(+3.37%) |
May 08, 2020 | 82.20 | 83.00 | 81.40 | 83.00 | 1,200 | +1.62(+2.00%) |
May 07, 2020 | 82.85 | 82.85 | 81.38 | 81.38 | 4,523 | +0.28(+0.34%) |
May 06, 2020 | 82.00 | 82.00 | 81.10 | 81.10 | 540 | -0.40(-0.49%) |
May 05, 2020 | 82.15 | 83.20 | 81.50 | 81.50 | 993 | -1.56(-1.88%) |
May 04, 2020 | 81.00 | 83.06 | 81.00 | 83.06 | 1,755 | -0.24(-0.29%) |
May 01, 2020 | 82.85 | 83.30 | 82.85 | 83.30 | 2,000 | +0.17(+0.21%) |
Apr 30, 2020 | 82.39 | 83.55 | 82.39 | 83.12 | 1,927 | +3.42(+4.30%) |
Apr 29, 2020 | 80.30 | 80.80 | 79.70 | 79.70 | 726 | -1.02(-1.26%) |
Apr 28, 2020 | 80.70 | 81.00 | 80.35 | 80.72 | 2,010 | +1.87(+2.37%) |
Apr 27, 2020 | 78.85 | 78.85 | 78.85 | 129 | +0.00(+0.00%) | |
Apr 24, 2020 | 78.85 | 78.85 | 78.85 | 78.85 | 400 | +1.20(+1.55%) |
Apr 23, 2020 | 79.42 | 79.42 | 77.65 | 77.65 | 1,728 | -2.58(-3.21%) |
Apr 22, 2020 | 78.95 | 81.15 | 78.95 | 80.23 | 20,430 | +2.95(+3.81%) |
Apr 21, 2020 | 79.65 | 79.65 | 77.28 | 77.28 | 492 | -2.72(-3.40%) |
Apr 20, 2020 | 78.12 | 81.65 | 78.12 | 80.00 | 1,718 | +2.95(+3.83%) |
Apr 17, 2020 | 77.05 | 77.05 | 77.05 | 77.05 | 500 | -1.85(-2.34%) |
Apr 16, 2020 | 78.90 | 78.90 | 78.90 | 266 | +0.00(+0.00%) | |
Apr 15, 2020 | 79.00 | 79.63 | 78.00 | 78.90 | 11,882 | -2.21(-2.72%) |
Apr 14, 2020 | 81.00 | 82.25 | 80.25 | 81.11 | 2,663 | +5.06(+6.65%) |
Apr 13, 2020 | 76.58 | 78.00 | 76.05 | 76.05 | 1,614 | -0.95(-1.23%) |
Apr 09, 2020 | 76.75 | 77.00 | 75.65 | 77.00 | 1,600 | +2.20(+2.94%) |
Apr 08, 2020 | 75.22 | 77.20 | 74.20 | 74.80 | 2,561 | +0.01(+0.01%) |
Apr 07, 2020 | 74.23 | 76.25 | 74.00 | 74.79 | 5,783 | -0.21(-0.28%) |
Apr 06, 2020 | 80.55 | 80.55 | 71.65 | 75.00 | 1,297 | -1.84(-2.39%) |
Apr 03, 2020 | 76.19 | 76.84 | 76.19 | 76.84 | 1,100 | +0.65(+0.85%) |
Apr 02, 2020 | 76.19 | 76.19 | 76.19 | 76.19 | 830 | +0.59(+0.78%) |
Apr 01, 2020 | 77.00 | 77.61 | 75.60 | 75.60 | 43,215 | +1.07(+1.44%) |
Mar 31, 2020 | 76.60 | 76.72 | 73.75 | 74.53 | 4,024 | -3.47(-4.46%) |
Mar 30, 2020 | 76.12 | 78.00 | 76.12 | 78.00 | 1,048 | +1.20(+1.56%) |
Mar 27, 2020 | 72.68 | 76.80 | 72.50 | 76.80 | 1,300 | +3.89(+5.34%) |
Mar 26, 2020 | 70.00 | 72.91 | 70.00 | 72.91 | 1,955 | +2.91(+4.16%) |
Mar 25, 2020 | 64.16 | 70.00 | 64.16 | 70.00 | 4,216 | +6.02(+9.41%) |
Mar 24, 2020 | 67.96 | 68.10 | 63.85 | 63.98 | 2,376 | -2.87(-4.29%) |
Mar 23, 2020 | 66.61 | 68.25 | 65.00 | 66.85 | 4,259 | +0.25(+0.38%) |
Mar 20, 2020 | 67.59 | 71.34 | 66.60 | 66.60 | 8,300 | -5.72(-7.91%) |
Mar 19, 2020 | 76.06 | 76.06 | 72.32 | 72.32 | 4,353 | +4.32(+6.35%) |
Mar 18, 2020 | 69.03 | 69.50 | 67.35 | 68.00 | 7,371 | -1.34(-1.94%) |
Mar 17, 2020 | 64.71 | 70.50 | 64.71 | 69.34 | 12,868 | +3.14(+4.75%) |
Mar 16, 2020 | 66.28 | 71.00 | 62.10 | 66.20 | 19,757 | -2.19(-3.20%) |
Mar 13, 2020 | 67.89 | 68.51 | 65.56 | 68.39 | 8,500 | +5.12(+8.09%) |
Mar 12, 2020 | 67.94 | 69.55 | 63.18 | 63.27 | 9,997 | -8.90(-12.33%) |
Mar 11, 2020 | 73.00 | 73.00 | 70.54 | 72.17 | 5,761 | -0.82(-1.12%) |
Mar 10, 2020 | 75.00 | 75.00 | 72.34 | 72.99 | 5,457 | -0.43(-0.59%) |
Mar 09, 2020 | 74.78 | 77.41 | 72.15 | 73.42 | 2,352 | -5.88(-7.41%) |
Mar 06, 2020 | 79.05 | 79.30 | 77.20 | 79.30 | 3,600 | -1.00(-1.25%) |
Mar 05, 2020 | 80.00 | 80.79 | 79.25 | 80.30 | 6,990 | +0.91(+1.15%) |
Mar 04, 2020 | 77.10 | 79.39 | 76.15 | 79.39 | 8,018 | +4.89(+6.56%) |
Mar 03, 2020 | 74.51 | 74.51 | 73.00 | 74.50 | 7,046 | +1.70(+2.34%) |