Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 82.98 | 83.00 | 80.47 | 80.91 | 249,990 | -0.02(-0.02%) |
May 28, 2020 | 82.91 | 83.14 | 79.77 | 80.93 | 190,611 | +0.11(+0.14%) |
May 27, 2020 | 78.78 | 80.82 | 76.79 | 80.82 | 307,731 | -0.69(-0.85%) |
May 26, 2020 | 85.47 | 85.47 | 81.23 | 81.51 | 293,418 | -6.74(-7.64%) |
May 25, 2020 | 87.60 | 88.37 | 87.46 | 88.25 | 24,851 | +0.06(+0.07%) |
May 22, 2020 | 89.95 | 91.16 | 87.89 | 88.19 | 86,421 | +0.30(+0.34%) |
May 21, 2020 | 90.50 | 90.50 | 86.75 | 87.89 | 211,893 | -3.22(-3.53%) |
May 20, 2020 | 94.00 | 94.00 | 91.05 | 91.11 | 126,778 | -2.95(-3.14%) |
May 19, 2020 | 92.90 | 95.99 | 92.35 | 94.06 | 120,264 | -1.38(-1.45%) |
May 15, 2020 | 95.44 | 95.44 | 95.44 | 0 | +2.05(+2.20%) | |
May 14, 2020 | 90.20 | 94.60 | 90.20 | 93.39 | 210,506 | +3.22(+3.57%) |
May 13, 2020 | 88.67 | 90.75 | 88.23 | 90.17 | 145,129 | +2.35(+2.68%) |
May 12, 2020 | 88.72 | 90.16 | 87.67 | 87.82 | 164,097 | -0.44(-0.50%) |
May 11, 2020 | 89.58 | 90.66 | 86.79 | 88.26 | 106,879 | -1.39(-1.55%) |
May 08, 2020 | 90.64 | 92.16 | 89.30 | 89.65 | 95,082 | -0.60(-0.66%) |
May 07, 2020 | 89.10 | 91.37 | 87.99 | 90.25 | 132,944 | +1.96(+2.22%) |
May 06, 2020 | 90.25 | 91.55 | 88.16 | 88.29 | 169,129 | -2.58(-2.84%) |
May 05, 2020 | 87.50 | 91.41 | 85.98 | 90.87 | 294,402 | +2.37(+2.68%) |
May 04, 2020 | 87.11 | 88.90 | 86.20 | 88.50 | 216,361 | +2.68(+3.12%) |
May 01, 2020 | 81.86 | 86.29 | 81.67 | 85.82 | 188,876 | +2.90(+3.50%) |
Apr 30, 2020 | 85.04 | 86.54 | 82.74 | 82.92 | 189,990 | -3.48(-4.03%) |
Apr 29, 2020 | 86.34 | 87.54 | 84.66 | 86.40 | 204,936 | -1.03(-1.18%) |
Apr 28, 2020 | 86.56 | 88.50 | 85.02 | 87.43 | 167,919 | -0.12(-0.14%) |
Apr 27, 2020 | 88.95 | 89.48 | 85.65 | 87.55 | 168,609 | -1.45(-1.63%) |
Apr 24, 2020 | 88.90 | 89.77 | 87.11 | 89.00 | 177,459 | +1.00(+1.14%) |
Apr 23, 2020 | 87.95 | 90.79 | 87.62 | 88.00 | 210,289 | +0.68(+0.78%) |
Apr 22, 2020 | 85.20 | 88.13 | 85.20 | 87.32 | 231,152 | +3.59(+4.29%) |
Apr 21, 2020 | 82.76 | 85.03 | 82.19 | 83.73 | 218,618 | +0.05(+0.06%) |
Apr 20, 2020 | 82.10 | 84.75 | 82.10 | 83.68 | 228,871 | +1.32(+1.60%) |
Apr 17, 2020 | 81.00 | 83.39 | 80.52 | 82.36 | 240,956 | -2.39(-2.82%) |
Apr 16, 2020 | 82.00 | 84.75 | 81.61 | 84.75 | 214,078 | +2.82(+3.44%) |
Apr 15, 2020 | 82.70 | 84.05 | 80.63 | 81.93 | 200,298 | -0.83(-1.00%) |
Apr 14, 2020 | 83.32 | 85.35 | 81.92 | 82.76 | 228,051 | +0.22(+0.27%) |
Apr 13, 2020 | 79.88 | 84.20 | 78.86 | 82.54 | 194,244 | +2.79(+3.50%) |
Apr 09, 2020 | 79.75 | 79.75 | 79.75 | 0 | +8.85(+12.48%) | |
Apr 08, 2020 | 69.75 | 71.22 | 69.29 | 70.90 | 137,215 | +1.28(+1.84%) |
Apr 07, 2020 | 70.71 | 71.75 | 69.09 | 69.62 | 221,321 | -0.76(-1.08%) |
Apr 06, 2020 | 68.44 | 72.20 | 68.44 | 70.38 | 341,973 | +3.80(+5.71%) |
Apr 03, 2020 | 68.47 | 70.00 | 66.58 | 66.58 | 177,058 | -1.69(-2.48%) |
Apr 02, 2020 | 67.36 | 70.28 | 66.48 | 68.27 | 229,433 | +2.35(+3.56%) |
Apr 01, 2020 | 63.62 | 67.15 | 63.51 | 65.92 | 218,950 | +2.96(+4.70%) |
Mar 31, 2020 | 65.13 | 67.33 | 62.96 | 62.96 | 174,332 | -2.35(-3.60%) |
Mar 30, 2020 | 65.29 | 69.00 | 64.66 | 65.31 | 293,323 | +0.88(+1.37%) |
Mar 27, 2020 | 66.47 | 68.99 | 63.94 | 64.43 | 234,354 | -2.95(-4.38%) |
Mar 26, 2020 | 68.52 | 70.88 | 65.99 | 67.38 | 288,846 | +0.37(+0.55%) |
Mar 25, 2020 | 67.49 | 69.55 | 65.00 | 67.01 | 340,905 | -1.62(-2.36%) |
Mar 24, 2020 | 65.50 | 69.95 | 63.00 | 68.63 | 584,864 | +8.28(+13.72%) |
Mar 23, 2020 | 58.20 | 63.75 | 58.20 | 60.35 | 372,697 | +2.60(+4.50%) |
Mar 20, 2020 | 60.59 | 61.27 | 56.59 | 57.75 | 235,239 | -2.67(-4.42%) |
Mar 19, 2020 | 59.03 | 67.24 | 53.76 | 60.42 | 365,646 | +1.14(+1.92%) |
Mar 18, 2020 | 63.99 | 67.50 | 58.00 | 59.28 | 576,753 | -5.88(-9.02%) |
Mar 17, 2020 | 57.15 | 66.02 | 57.15 | 65.16 | 651,389 | +6.88(+11.81%) |
Mar 16, 2020 | 50.03 | 60.36 | 44.00 | 58.28 | 686,572 | +2.81(+5.07%) |
Mar 13, 2020 | 63.52 | 63.99 | 54.56 | 55.47 | 612,487 | -6.54(-10.55%) |
Mar 12, 2020 | 57.29 | 65.62 | 51.60 | 62.01 | 644,909 | -1.35(-2.13%) |
Mar 11, 2020 | 65.35 | 66.30 | 61.83 | 63.36 | 439,726 | -3.14(-4.72%) |
Mar 10, 2020 | 66.31 | 66.85 | 63.95 | 66.50 | 389,145 | +0.99(+1.51%) |
Mar 09, 2020 | 67.50 | 68.50 | 65.26 | 65.51 | 355,411 | -4.54(-6.48%) |
Mar 06, 2020 | 70.36 | 70.41 | 67.35 | 70.05 | 343,288 | +0.06(+0.09%) |
Mar 05, 2020 | 68.68 | 70.12 | 67.62 | 69.99 | 372,784 | +1.59(+2.32%) |
Mar 04, 2020 | 66.75 | 68.40 | 65.08 | 68.40 | 355,076 | +2.04(+3.07%) |
Mar 03, 2020 | 62.84 | 68.09 | 62.29 | 66.36 | 624,588 | +4.02(+6.45%) |