Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 99.51 | 106.25 | 98.61 | 102.98 | 359,013 | +0.59(+0.58%) |
May 28, 2020 | 107.28 | 107.32 | 101.52 | 102.39 | 423,886 | -3.50(-3.30%) |
May 27, 2020 | 105.07 | 112.41 | 98.07 | 105.89 | 689,005 | +7.99(+8.16%) |
May 26, 2020 | 89.86 | 98.37 | 89.69 | 97.90 | 513,255 | +13.33(+15.76%) |
May 22, 2020 | 87.38 | 87.95 | 81.89 | 84.57 | 225,650 | -2.07(-2.39%) |
May 21, 2020 | 83.77 | 88.61 | 83.77 | 86.64 | 289,359 | +2.95(+3.52%) |
May 20, 2020 | 82.20 | 85.68 | 81.44 | 83.69 | 281,593 | +3.57(+4.45%) |
May 19, 2020 | 83.36 | 85.06 | 80.09 | 80.13 | 314,394 | -2.56(-3.10%) |
May 18, 2020 | 77.32 | 83.23 | 77.15 | 82.69 | 568,144 | +9.70(+13.30%) |
May 15, 2020 | 70.55 | 75.14 | 69.17 | 72.98 | 544,520 | +1.08(+1.51%) |
May 14, 2020 | 72.05 | 74.09 | 68.62 | 71.90 | 598,415 | -3.15(-4.20%) |
May 13, 2020 | 76.89 | 77.12 | 69.44 | 75.05 | 1,150,547 | +4.30(+6.08%) |
May 12, 2020 | 71.48 | 73.11 | 70.45 | 70.75 | 500,450 | -0.58(-0.81%) |
May 11, 2020 | 71.43 | 73.80 | 68.93 | 71.33 | 601,546 | -1.56(-2.13%) |
May 08, 2020 | 66.19 | 73.60 | 65.81 | 72.89 | 369,152 | +8.87(+13.86%) |
May 07, 2020 | 64.23 | 65.26 | 62.58 | 64.01 | 628,056 | -0.06(-0.09%) |
May 06, 2020 | 66.69 | 67.78 | 61.38 | 64.07 | 333,310 | -2.58(-3.87%) |
May 05, 2020 | 68.72 | 70.84 | 65.24 | 66.65 | 360,172 | -1.04(-1.54%) |
May 04, 2020 | 67.14 | 68.80 | 65.13 | 67.70 | 362,218 | -3.66(-5.13%) |
May 01, 2020 | 73.18 | 73.72 | 69.18 | 71.36 | 188,714 | -4.49(-5.93%) |
Apr 30, 2020 | 78.83 | 80.38 | 74.84 | 75.85 | 254,187 | -4.52(-5.63%) |
Apr 29, 2020 | 78.20 | 82.04 | 77.52 | 80.38 | 430,413 | +5.98(+8.04%) |
Apr 28, 2020 | 68.46 | 75.50 | 68.26 | 74.39 | 357,893 | +7.15(+10.64%) |
Apr 27, 2020 | 68.52 | 70.16 | 66.77 | 67.24 | 251,014 | -0.01(-0.01%) |
Apr 24, 2020 | 68.62 | 68.72 | 65.89 | 67.25 | 149,192 | -0.44(-0.66%) |
Apr 23, 2020 | 69.59 | 72.47 | 67.20 | 67.70 | 269,766 | -1.01(-1.46%) |
Apr 22, 2020 | 71.04 | 72.75 | 67.83 | 68.70 | 342,748 | -1.59(-2.26%) |
Apr 21, 2020 | 67.66 | 70.32 | 66.78 | 70.29 | 192,095 | +0.71(+1.01%) |
Apr 20, 2020 | 70.32 | 71.24 | 67.71 | 69.58 | 175,767 | -2.90(-4.00%) |
Apr 17, 2020 | 74.80 | 75.31 | 71.20 | 72.48 | 202,371 | +2.36(+3.36%) |
Apr 16, 2020 | 73.51 | 74.89 | 67.68 | 70.12 | 255,283 | -5.00(-6.65%) |
Apr 15, 2020 | 77.41 | 80.20 | 72.70 | 75.12 | 241,316 | -1.31(-1.72%) |
Apr 14, 2020 | 75.58 | 79.75 | 75.40 | 76.43 | 218,561 | +3.09(+4.22%) |
Apr 13, 2020 | 81.29 | 82.01 | 71.24 | 73.34 | 273,610 | -7.20(-8.94%) |
Apr 09, 2020 | 79.99 | 86.00 | 79.45 | 80.54 | 389,948 | +3.97(+5.19%) |
Apr 08, 2020 | 79.09 | 81.09 | 76.03 | 76.57 | 287,014 | -2.33(-2.95%) |
Apr 07, 2020 | 77.85 | 85.21 | 77.32 | 78.90 | 386,935 | +6.54(+9.04%) |
Apr 06, 2020 | 71.43 | 74.69 | 67.85 | 72.36 | 389,255 | +5.33(+7.95%) |
Apr 03, 2020 | 70.29 | 70.29 | 61.81 | 67.03 | 342,459 | -0.14(-0.22%) |
Apr 02, 2020 | 68.30 | 71.93 | 65.75 | 67.17 | 257,860 | -1.73(-2.51%) |
Apr 01, 2020 | 75.07 | 76.17 | 67.35 | 68.90 | 231,242 | -10.16(-12.85%) |
Mar 31, 2020 | 82.67 | 84.27 | 77.47 | 79.06 | 195,658 | -3.08(-3.75%) |
Mar 30, 2020 | 83.87 | 89.37 | 77.61 | 82.15 | 190,734 | -5.72(-6.51%) |
Mar 27, 2020 | 89.49 | 91.36 | 80.61 | 87.87 | 293,625 | -6.09(-6.48%) |
Mar 26, 2020 | 92.79 | 100.08 | 90.11 | 93.96 | 262,896 | +4.51(+5.05%) |
Mar 25, 2020 | 102.05 | 102.05 | 82.16 | 89.44 | 490,601 | -0.14(-0.15%) |
Mar 24, 2020 | 75.83 | 93.74 | 75.00 | 89.58 | 370,384 | +20.27(+29.24%) |
Mar 23, 2020 | 67.39 | 74.21 | 65.93 | 69.31 | 313,621 | +2.79(+4.20%) |
Mar 20, 2020 | 71.49 | 73.79 | 65.29 | 66.52 | 347,425 | -3.56(-5.08%) |
Mar 19, 2020 | 70.68 | 78.76 | 58.05 | 70.07 | 352,815 | -1.64(-2.29%) |
Mar 18, 2020 | 90.69 | 96.27 | 65.21 | 71.72 | 573,751 | -28.35(-28.33%) |
Mar 17, 2020 | 86.95 | 101.46 | 81.18 | 100.07 | 404,058 | +14.99(+17.62%) |
Mar 16, 2020 | 95.79 | 96.53 | 82.86 | 85.07 | 466,922 | -24.44(-22.32%) |
Mar 13, 2020 | 105.16 | 109.63 | 98.65 | 109.52 | 385,602 | +10.40(+10.49%) |
Mar 12, 2020 | 108.25 | 108.25 | 95.43 | 99.12 | 772,932 | -16.84(-14.52%) |
Mar 11, 2020 | 118.77 | 119.13 | 114.05 | 115.96 | 381,383 | -6.79(-5.53%) |
Mar 10, 2020 | 118.44 | 122.97 | 112.23 | 122.75 | 516,173 | +8.31(+7.26%) |
Mar 09, 2020 | 111.97 | 116.20 | 111.15 | 114.44 | 389,541 | -3.25(-2.76%) |
Mar 06, 2020 | 115.94 | 123.44 | 113.58 | 117.69 | 292,693 | -1.68(-1.41%) |
Mar 05, 2020 | 127.37 | 127.84 | 118.62 | 119.37 | 337,848 | -12.35(-9.38%) |
Mar 04, 2020 | 129.11 | 131.72 | 126.33 | 131.72 | 425,077 | +4.20(+3.30%) |
Mar 03, 2020 | 134.50 | 137.20 | 125.83 | 127.52 | 375,984 | -5.32(-4.00%) |