Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 87.38 | 92.62 | 86.63 | 90.13 | 374,600 | +1.40(+1.58%) |
May 28, 2020 | 92.14 | 92.96 | 88.16 | 88.73 | 210,469 | -2.50(-2.74%) |
May 27, 2020 | 89.96 | 91.38 | 85.14 | 91.23 | 260,364 | +4.50(+5.19%) |
May 26, 2020 | 81.12 | 88.76 | 80.58 | 86.73 | 233,848 | +6.47(+8.06%) |
May 22, 2020 | 80.78 | 81.23 | 80.00 | 80.26 | 215,700 | +0.26(+0.33%) |
May 21, 2020 | 78.01 | 81.23 | 78.01 | 80.00 | 125,017 | +1.90(+2.43%) |
May 20, 2020 | 79.09 | 81.26 | 77.12 | 78.10 | 160,814 | +0.18(+0.23%) |
May 19, 2020 | 79.43 | 81.69 | 74.60 | 77.92 | 192,262 | -2.12(-2.65%) |
May 18, 2020 | 76.31 | 80.44 | 75.31 | 80.04 | 246,504 | +7.95(+11.03%) |
May 15, 2020 | 70.89 | 72.81 | 69.45 | 72.09 | 214,900 | +1.94(+2.77%) |
May 14, 2020 | 67.58 | 70.56 | 67.09 | 70.15 | 426,970 | +1.12(+1.62%) |
May 13, 2020 | 73.41 | 73.74 | 66.90 | 69.03 | 529,545 | -5.50(-7.38%) |
May 12, 2020 | 75.01 | 75.92 | 73.90 | 74.53 | 182,433 | -0.64(-0.85%) |
May 11, 2020 | 73.36 | 76.65 | 72.07 | 75.17 | 249,735 | -0.07(-0.09%) |
May 08, 2020 | 76.29 | 77.80 | 74.39 | 75.24 | 246,900 | +1.01(+1.36%) |
May 07, 2020 | 74.31 | 77.60 | 73.15 | 74.23 | 248,022 | +2.26(+3.14%) |
May 06, 2020 | 68.47 | 72.84 | 64.72 | 71.97 | 376,972 | +3.67(+5.37%) |
May 05, 2020 | 65.23 | 69.18 | 64.03 | 68.30 | 448,716 | +4.08(+6.35%) |
May 04, 2020 | 64.84 | 66.15 | 61.67 | 64.22 | 478,741 | -1.97(-2.98%) |
May 01, 2020 | 69.45 | 70.99 | 62.56 | 66.19 | 349,600 | -6.60(-9.07%) |
Apr 30, 2020 | 73.10 | 74.00 | 69.93 | 72.79 | 421,886 | -2.30(-3.06%) |
Apr 29, 2020 | 66.42 | 78.71 | 63.20 | 75.09 | 1,027,955 | +11.89(+18.81%) |
Apr 28, 2020 | 65.42 | 67.83 | 61.42 | 63.20 | 320,015 | +0.60(+0.96%) |
Apr 27, 2020 | 55.48 | 63.59 | 55.48 | 62.60 | 357,531 | +7.83(+14.30%) |
Apr 24, 2020 | 53.37 | 55.66 | 52.29 | 54.77 | 232,800 | +1.75(+3.30%) |
Apr 23, 2020 | 51.95 | 55.12 | 50.29 | 53.02 | 237,865 | +1.83(+3.57%) |
Apr 22, 2020 | 49.25 | 51.97 | 48.33 | 51.19 | 267,899 | +3.53(+7.41%) |
Apr 21, 2020 | 45.00 | 48.48 | 43.57 | 47.66 | 457,354 | +0.87(+1.86%) |
Apr 20, 2020 | 48.30 | 49.07 | 45.00 | 46.79 | 198,330 | -3.40(-6.77%) |
Apr 17, 2020 | 51.59 | 53.26 | 50.02 | 50.19 | 297,000 | +0.57(+1.15%) |
Apr 16, 2020 | 45.41 | 50.04 | 44.01 | 49.62 | 429,743 | +3.86(+8.44%) |
Apr 15, 2020 | 51.81 | 51.81 | 45.05 | 45.76 | 667,096 | -6.80(-12.94%) |
Apr 14, 2020 | 60.93 | 61.85 | 51.81 | 52.56 | 443,893 | -6.48(-10.98%) |
Apr 13, 2020 | 64.00 | 64.00 | 56.74 | 59.04 | 329,593 | -5.28(-8.21%) |
Apr 09, 2020 | 64.44 | 71.18 | 62.56 | 64.32 | 619,100 | +3.16(+5.17%) |
Apr 08, 2020 | 53.32 | 61.68 | 52.67 | 61.16 | 414,232 | +9.42(+18.21%) |
Apr 07, 2020 | 52.12 | 54.06 | 48.54 | 51.74 | 485,127 | +2.86(+5.85%) |
Apr 06, 2020 | 46.78 | 50.48 | 45.07 | 48.88 | 414,198 | +5.02(+11.45%) |
Apr 03, 2020 | 44.91 | 45.86 | 40.80 | 43.86 | 367,700 | -1.04(-2.32%) |
Apr 02, 2020 | 46.15 | 48.10 | 44.47 | 44.90 | 580,006 | -1.76(-3.77%) |
Apr 01, 2020 | 50.48 | 52.56 | 46.00 | 46.66 | 308,329 | -6.54(-12.29%) |
Mar 31, 2020 | 56.51 | 58.68 | 51.84 | 53.20 | 358,608 | -4.23(-7.37%) |
Mar 30, 2020 | 57.51 | 60.33 | 52.24 | 57.43 | 527,460 | -0.14(-0.24%) |
Mar 27, 2020 | 60.39 | 60.39 | 50.81 | 57.57 | 840,700 | -5.98(-9.41%) |
Mar 26, 2020 | 63.27 | 68.87 | 62.00 | 63.55 | 439,376 | -3.48(-5.19%) |
Mar 25, 2020 | 67.11 | 79.64 | 59.69 | 67.03 | 650,049 | -1.99(-2.88%) |
Mar 24, 2020 | 49.68 | 72.14 | 49.45 | 69.02 | 609,192 | +22.52(+48.43%) |
Mar 23, 2020 | 52.09 | 53.49 | 43.99 | 46.50 | 552,379 | -5.52(-10.61%) |
Mar 20, 2020 | 58.19 | 61.62 | 51.00 | 52.02 | 543,400 | -6.73(-11.46%) |
Mar 19, 2020 | 58.49 | 61.99 | 55.27 | 58.75 | 576,860 | -0.76(-1.28%) |
Mar 18, 2020 | 67.00 | 69.69 | 55.45 | 59.51 | 496,053 | -12.49(-17.35%) |
Mar 17, 2020 | 68.34 | 72.20 | 64.88 | 72.00 | 480,706 | +4.99(+7.45%) |
Mar 16, 2020 | 69.35 | 71.90 | 66.56 | 67.01 | 642,904 | -9.36(-12.26%) |
Mar 13, 2020 | 77.84 | 79.72 | 69.43 | 76.37 | 662,600 | +2.08(+2.80%) |
Mar 12, 2020 | 84.98 | 84.98 | 74.17 | 74.29 | 523,915 | -16.98(-18.60%) |
Mar 11, 2020 | 93.38 | 94.85 | 90.23 | 91.27 | 429,099 | -4.83(-5.03%) |
Mar 10, 2020 | 93.73 | 96.57 | 88.57 | 96.10 | 415,723 | +4.23(+4.60%) |
Mar 09, 2020 | 105.19 | 107.36 | 90.52 | 91.87 | 526,259 | -18.76(-16.96%) |
Mar 06, 2020 | 110.43 | 113.95 | 108.19 | 110.63 | 305,600 | -3.55(-3.11%) |
Mar 05, 2020 | 116.14 | 117.38 | 110.23 | 114.18 | 509,210 | -4.86(-4.08%) |
Mar 04, 2020 | 116.34 | 119.36 | 114.66 | 119.04 | 252,616 | +3.97(+3.45%) |
Mar 03, 2020 | 114.94 | 119.12 | 114.01 | 115.07 | 268,079 | +0.03(+0.03%) |