Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 83.07 | 84.17 | 81.21 | 83.42 | 486,200 | -0.39(-0.47%) |
May 28, 2020 | 90.00 | 90.83 | 82.92 | 83.81 | 441,697 | -4.68(-5.29%) |
May 27, 2020 | 87.49 | 91.54 | 84.41 | 88.49 | 703,472 | +3.35(+3.93%) |
May 26, 2020 | 83.76 | 85.57 | 83.05 | 85.14 | 402,404 | +3.26(+3.98%) |
May 22, 2020 | 79.78 | 82.87 | 78.88 | 81.88 | 241,100 | +2.21(+2.77%) |
May 21, 2020 | 79.98 | 82.41 | 79.35 | 79.67 | 372,819 | -0.82(-1.02%) |
May 20, 2020 | 81.75 | 83.46 | 79.84 | 80.49 | 416,997 | +0.39(+0.49%) |
May 19, 2020 | 78.12 | 81.51 | 75.76 | 80.10 | 461,798 | +1.53(+1.95%) |
May 18, 2020 | 77.98 | 79.06 | 74.17 | 78.57 | 489,751 | +7.22(+10.12%) |
May 15, 2020 | 67.02 | 71.64 | 66.64 | 71.35 | 309,900 | +4.18(+6.22%) |
May 14, 2020 | 64.33 | 67.78 | 63.01 | 67.17 | 565,601 | +0.50(+0.75%) |
May 13, 2020 | 69.01 | 69.39 | 64.86 | 66.67 | 495,459 | -3.20(-4.58%) |
May 12, 2020 | 72.21 | 73.14 | 69.87 | 69.87 | 302,447 | -2.35(-3.25%) |
May 11, 2020 | 69.15 | 72.95 | 67.37 | 72.22 | 386,929 | +1.04(+1.46%) |
May 08, 2020 | 69.30 | 71.38 | 68.25 | 71.18 | 455,900 | +3.44(+5.08%) |
May 07, 2020 | 66.83 | 68.43 | 65.90 | 67.74 | 464,944 | +1.07(+1.60%) |
May 06, 2020 | 67.16 | 68.28 | 63.14 | 66.67 | 581,156 | +2.73(+4.27%) |
May 05, 2020 | 67.00 | 69.48 | 62.87 | 63.94 | 764,689 | +1.47(+2.35%) |
May 04, 2020 | 58.32 | 62.96 | 57.38 | 62.47 | 410,619 | +2.39(+3.98%) |
May 01, 2020 | 57.04 | 60.19 | 56.90 | 60.08 | 404,700 | -0.50(-0.83%) |
Apr 30, 2020 | 61.17 | 61.98 | 59.70 | 60.58 | 462,362 | -2.73(-4.31%) |
Apr 29, 2020 | 57.49 | 63.43 | 56.52 | 63.31 | 732,244 | +7.88(+14.22%) |
Apr 28, 2020 | 55.00 | 58.02 | 54.43 | 55.43 | 747,230 | +2.85(+5.42%) |
Apr 27, 2020 | 49.50 | 52.75 | 48.81 | 52.58 | 464,747 | +3.80(+7.79%) |
Apr 24, 2020 | 47.06 | 49.14 | 45.86 | 48.78 | 405,300 | +2.35(+5.06%) |
Apr 23, 2020 | 47.51 | 48.88 | 45.65 | 46.43 | 348,054 | -0.62(-1.32%) |
Apr 22, 2020 | 49.39 | 50.67 | 46.71 | 47.05 | 459,390 | -1.23(-2.55%) |
Apr 21, 2020 | 46.51 | 49.05 | 46.51 | 48.28 | 247,076 | -0.40(-0.82%) |
Apr 20, 2020 | 47.73 | 50.70 | 47.12 | 48.68 | 490,626 | -0.97(-1.95%) |
Apr 17, 2020 | 48.55 | 50.72 | 48.55 | 49.65 | 454,400 | +1.65(+3.44%) |
Apr 16, 2020 | 45.69 | 48.22 | 44.66 | 48.00 | 394,539 | +2.74(+6.05%) |
Apr 15, 2020 | 47.92 | 48.24 | 43.35 | 45.26 | 573,442 | -5.13(-10.18%) |
Apr 14, 2020 | 48.41 | 50.76 | 48.28 | 50.39 | 413,934 | +4.14(+8.95%) |
Apr 13, 2020 | 54.20 | 54.73 | 45.54 | 46.25 | 547,260 | -8.49(-15.51%) |
Apr 09, 2020 | 53.54 | 57.38 | 52.65 | 54.74 | 767,400 | +3.70(+7.25%) |
Apr 08, 2020 | 45.75 | 51.55 | 45.37 | 51.04 | 486,246 | +6.43(+14.41%) |
Apr 07, 2020 | 44.50 | 48.60 | 43.71 | 44.61 | 686,146 | +3.38(+8.20%) |
Apr 06, 2020 | 40.09 | 43.31 | 39.23 | 41.23 | 885,324 | +6.84(+19.89%) |
Apr 03, 2020 | 35.50 | 35.88 | 33.00 | 34.39 | 624,700 | -0.84(-2.38%) |
Apr 02, 2020 | 38.07 | 39.42 | 34.71 | 35.23 | 821,584 | -3.37(-8.73%) |
Apr 01, 2020 | 42.59 | 43.39 | 38.22 | 38.60 | 685,248 | -6.55(-14.51%) |
Mar 31, 2020 | 44.83 | 46.48 | 42.92 | 45.15 | 458,427 | -0.04(-0.09%) |
Mar 30, 2020 | 48.20 | 48.20 | 43.01 | 45.19 | 474,832 | -2.58(-5.40%) |
Mar 27, 2020 | 48.22 | 49.40 | 46.30 | 47.77 | 451,800 | -3.43(-6.70%) |
Mar 26, 2020 | 54.20 | 54.20 | 47.62 | 51.20 | 627,644 | -1.92(-3.61%) |
Mar 25, 2020 | 49.95 | 55.12 | 48.55 | 53.12 | 678,806 | +3.85(+7.81%) |
Mar 24, 2020 | 48.47 | 52.80 | 47.26 | 49.27 | 655,428 | +4.83(+10.87%) |
Mar 23, 2020 | 43.77 | 45.96 | 41.01 | 44.44 | 741,941 | +1.05(+2.42%) |
Mar 20, 2020 | 42.16 | 46.04 | 38.72 | 43.39 | 767,200 | +2.18(+5.29%) |
Mar 19, 2020 | 36.76 | 43.09 | 34.35 | 41.21 | 598,420 | +4.37(+11.86%) |
Mar 18, 2020 | 38.38 | 41.55 | 33.55 | 36.84 | 796,038 | -6.38(-14.76%) |
Mar 17, 2020 | 42.67 | 44.70 | 37.52 | 43.22 | 1,076,882 | +1.23(+2.93%) |
Mar 16, 2020 | 50.26 | 52.93 | 41.99 | 41.99 | 1,110,246 | -17.82(-29.79%) |
Mar 13, 2020 | 60.50 | 60.75 | 52.35 | 59.81 | 842,900 | +2.15(+3.73%) |
Mar 12, 2020 | 66.44 | 66.69 | 57.13 | 57.66 | 612,095 | -11.32(-16.41%) |
Mar 11, 2020 | 72.77 | 73.79 | 67.65 | 68.98 | 412,335 | -6.42(-8.51%) |
Mar 10, 2020 | 74.51 | 75.56 | 69.00 | 75.40 | 636,894 | +3.31(+4.59%) |
Mar 09, 2020 | 81.90 | 82.22 | 71.80 | 72.09 | 782,492 | -13.31(-15.59%) |
Mar 06, 2020 | 86.82 | 87.95 | 82.59 | 85.40 | 883,500 | -3.44(-3.87%) |
Mar 05, 2020 | 87.00 | 91.78 | 86.94 | 88.84 | 405,932 | +0.42(+0.48%) |
Mar 04, 2020 | 85.78 | 88.77 | 85.11 | 88.42 | 423,212 | +4.62(+5.51%) |
Mar 03, 2020 | 80.87 | 85.92 | 80.53 | 83.80 | 386,264 | +3.10(+3.84%) |