Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 76.59 | 77.28 | 73.23 | 76.98 | 684,100 | +0.46(+0.60%) |
May 28, 2020 | 78.58 | 79.60 | 76.12 | 76.52 | 454,773 | -1.93(-2.46%) |
May 27, 2020 | 76.51 | 79.26 | 73.38 | 78.45 | 647,073 | +1.78(+2.32%) |
May 26, 2020 | 81.29 | 82.80 | 76.14 | 76.67 | 784,107 | -4.23(-5.23%) |
May 22, 2020 | 82.42 | 82.97 | 79.65 | 80.90 | 454,000 | -2.06(-2.48%) |
May 21, 2020 | 85.47 | 85.64 | 80.62 | 82.96 | 461,914 | -1.96(-2.31%) |
May 20, 2020 | 84.52 | 85.86 | 81.75 | 84.92 | 460,276 | +1.76(+2.12%) |
May 19, 2020 | 85.40 | 86.65 | 83.14 | 83.16 | 416,754 | -2.12(-2.49%) |
May 18, 2020 | 88.20 | 89.00 | 83.73 | 85.28 | 973,465 | -1.60(-1.84%) |
May 15, 2020 | 82.80 | 87.58 | 80.50 | 86.88 | 626,000 | +3.38(+4.05%) |
May 14, 2020 | 82.92 | 85.01 | 80.25 | 83.50 | 552,934 | -1.06(-1.25%) |
May 13, 2020 | 90.38 | 91.43 | 81.72 | 84.56 | 830,497 | -5.02(-5.60%) |
May 12, 2020 | 89.53 | 94.06 | 87.32 | 89.58 | 1,025,164 | +0.33(+0.37%) |
May 11, 2020 | 88.79 | 90.21 | 86.51 | 89.25 | 820,534 | +1.28(+1.46%) |
May 08, 2020 | 92.91 | 94.10 | 86.61 | 87.97 | 964,700 | -3.85(-4.19%) |
May 07, 2020 | 92.00 | 92.90 | 88.86 | 91.82 | 607,516 | +1.46(+1.62%) |
May 06, 2020 | 91.63 | 92.94 | 88.54 | 90.36 | 661,907 | +0.03(+0.03%) |
May 05, 2020 | 92.06 | 92.99 | 89.25 | 90.33 | 527,928 | -1.39(-1.52%) |
May 04, 2020 | 88.85 | 91.96 | 87.91 | 91.72 | 447,616 | +1.59(+1.76%) |
May 01, 2020 | 92.50 | 94.21 | 87.15 | 90.13 | 842,900 | -4.90(-5.16%) |
Apr 30, 2020 | 97.50 | 98.50 | 94.30 | 95.03 | 677,354 | -3.66(-3.71%) |
Apr 29, 2020 | 100.37 | 101.00 | 96.09 | 98.69 | 770,001 | +2.34(+2.43%) |
Apr 28, 2020 | 97.88 | 100.66 | 93.99 | 96.35 | 1,435,518 | +1.35(+1.42%) |
Apr 27, 2020 | 109.13 | 109.53 | 87.10 | 95.00 | 6,262,148 | +18.60(+24.35%) |
Apr 24, 2020 | 71.28 | 76.77 | 71.26 | 76.40 | 726,300 | +5.21(+7.32%) |
Apr 23, 2020 | 70.06 | 74.16 | 70.04 | 71.19 | 750,829 | +1.31(+1.87%) |
Apr 22, 2020 | 66.95 | 70.44 | 66.78 | 69.88 | 463,016 | +3.51(+5.29%) |
Apr 21, 2020 | 67.20 | 69.19 | 63.48 | 66.37 | 643,488 | -3.20(-4.60%) |
Apr 20, 2020 | 67.37 | 71.88 | 66.50 | 69.57 | 1,084,978 | +0.21(+0.30%) |
Apr 17, 2020 | 65.58 | 69.63 | 63.75 | 69.36 | 1,032,000 | +5.24(+8.17%) |
Apr 16, 2020 | 65.06 | 66.36 | 60.51 | 64.12 | 690,003 | -0.31(-0.48%) |
Apr 15, 2020 | 63.75 | 65.56 | 61.90 | 64.43 | 727,978 | -1.48(-2.25%) |
Apr 14, 2020 | 64.42 | 66.62 | 63.15 | 65.91 | 817,036 | +5.87(+9.78%) |
Apr 13, 2020 | 56.48 | 60.22 | 55.44 | 60.04 | 552,824 | +3.89(+6.93%) |
Apr 09, 2020 | 59.53 | 60.28 | 53.82 | 56.15 | 1,015,300 | -2.05(-3.52%) |
Apr 08, 2020 | 51.18 | 59.47 | 49.12 | 58.20 | 1,225,935 | +8.33(+16.70%) |
Apr 07, 2020 | 54.31 | 54.76 | 49.36 | 49.87 | 1,361,620 | -3.68(-6.87%) |
Apr 06, 2020 | 57.75 | 59.80 | 51.80 | 53.55 | 1,418,096 | -1.47(-2.67%) |
Apr 03, 2020 | 55.55 | 56.78 | 54.37 | 55.02 | 552,900 | -0.64(-1.15%) |
Apr 02, 2020 | 54.99 | 56.64 | 53.77 | 55.66 | 806,052 | -0.13(-0.23%) |
Apr 01, 2020 | 56.46 | 57.46 | 54.51 | 55.79 | 761,811 | -3.04(-5.17%) |
Mar 31, 2020 | 56.67 | 60.72 | 56.67 | 58.83 | 930,322 | +1.25(+2.17%) |
Mar 30, 2020 | 54.00 | 60.28 | 54.00 | 57.58 | 2,433,104 | -5.69(-8.99%) |
Mar 27, 2020 | 62.50 | 64.45 | 59.49 | 63.27 | 1,015,800 | -0.27(-0.42%) |
Mar 26, 2020 | 63.30 | 65.24 | 62.06 | 63.54 | 644,933 | +1.04(+1.66%) |
Mar 25, 2020 | 67.18 | 69.47 | 60.60 | 62.50 | 873,622 | -4.24(-6.35%) |
Mar 24, 2020 | 71.60 | 71.60 | 60.23 | 66.74 | 1,561,013 | +2.83(+4.43%) |
Mar 23, 2020 | 55.00 | 64.93 | 52.02 | 63.91 | 1,226,089 | +9.51(+17.48%) |
Mar 20, 2020 | 48.05 | 61.17 | 47.92 | 54.40 | 2,135,500 | +7.93(+17.06%) |
Mar 19, 2020 | 40.98 | 47.98 | 39.98 | 46.47 | 1,144,452 | +5.27(+12.79%) |
Mar 18, 2020 | 42.05 | 45.55 | 35.44 | 41.20 | 1,405,882 | -3.94(-8.73%) |
Mar 17, 2020 | 43.60 | 48.87 | 39.17 | 45.14 | 1,313,687 | +2.20(+5.12%) |
Mar 16, 2020 | 52.01 | 54.07 | 41.52 | 42.94 | 1,828,404 | -18.30(-29.88%) |
Mar 13, 2020 | 69.00 | 69.01 | 52.00 | 61.24 | 1,556,900 | -3.54(-5.46%) |
Mar 12, 2020 | 61.00 | 72.67 | 60.00 | 64.78 | 1,348,192 | -8.87(-12.04%) |
Mar 11, 2020 | 75.86 | 77.10 | 71.81 | 73.65 | 948,664 | -3.86(-4.98%) |
Mar 10, 2020 | 78.13 | 79.41 | 71.03 | 77.51 | 923,977 | +1.42(+1.87%) |
Mar 09, 2020 | 77.62 | 80.63 | 74.62 | 76.09 | 838,049 | -7.61(-9.09%) |
Mar 06, 2020 | 86.50 | 86.50 | 80.95 | 83.70 | 820,600 | -4.65(-5.26%) |
Mar 05, 2020 | 87.56 | 91.57 | 87.50 | 88.35 | 556,734 | -1.82(-2.02%) |
Mar 04, 2020 | 87.91 | 91.37 | 86.03 | 90.17 | 655,603 | +4.62(+5.40%) |
Mar 03, 2020 | 89.63 | 91.75 | 84.51 | 85.55 | 529,506 | -3.32(-3.74%) |