Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 88.68 | 90.50 | 87.24 | 90.39 | 785,300 | +2.54(+2.89%) |
May 28, 2020 | 87.20 | 90.21 | 86.51 | 87.85 | 512,068 | +0.12(+0.14%) |
May 27, 2020 | 89.94 | 89.94 | 80.44 | 87.73 | 1,068,102 | -1.31(-1.47%) |
May 26, 2020 | 98.50 | 98.50 | 88.32 | 89.04 | 1,214,680 | -7.87(-8.12%) |
May 22, 2020 | 94.87 | 97.19 | 94.84 | 96.91 | 375,800 | +1.05(+1.10%) |
May 21, 2020 | 96.39 | 97.10 | 94.20 | 95.86 | 527,183 | -0.54(-0.56%) |
May 20, 2020 | 97.99 | 99.25 | 95.99 | 96.40 | 432,404 | -0.38(-0.39%) |
May 19, 2020 | 94.19 | 98.49 | 93.58 | 96.78 | 520,775 | +2.36(+2.50%) |
May 18, 2020 | 98.49 | 100.00 | 93.37 | 94.42 | 789,046 | -3.08(-3.16%) |
May 15, 2020 | 92.00 | 97.98 | 91.27 | 97.50 | 696,100 | +5.07(+5.49%) |
May 14, 2020 | 95.19 | 96.33 | 91.11 | 92.43 | 842,266 | -3.90(-4.05%) |
May 13, 2020 | 96.00 | 98.46 | 92.32 | 96.33 | 894,369 | -0.40(-0.41%) |
May 12, 2020 | 93.30 | 99.31 | 93.12 | 96.73 | 1,431,877 | +2.01(+2.12%) |
May 11, 2020 | 86.50 | 95.49 | 85.60 | 94.72 | 1,946,300 | +6.57(+7.45%) |
May 08, 2020 | 91.10 | 91.10 | 87.12 | 88.15 | 1,671,900 | +4.20(+5.00%) |
May 07, 2020 | 82.01 | 86.00 | 81.16 | 83.95 | 1,540,187 | +3.10(+3.83%) |
May 06, 2020 | 78.90 | 82.85 | 78.25 | 80.85 | 997,898 | +3.03(+3.89%) |
May 05, 2020 | 74.87 | 80.40 | 74.87 | 77.82 | 845,273 | +3.96(+5.36%) |
May 04, 2020 | 72.17 | 74.00 | 71.41 | 73.86 | 536,113 | +0.38(+0.52%) |
May 01, 2020 | 74.08 | 75.70 | 73.02 | 73.48 | 539,500 | -3.48(-4.52%) |
Apr 30, 2020 | 79.57 | 79.81 | 75.69 | 76.96 | 621,155 | -2.97(-3.72%) |
Apr 29, 2020 | 79.69 | 81.58 | 77.50 | 79.93 | 860,401 | +2.95(+3.83%) |
Apr 28, 2020 | 80.25 | 80.25 | 76.50 | 76.98 | 801,208 | -2.04(-2.58%) |
Apr 27, 2020 | 77.50 | 79.15 | 76.49 | 79.02 | 675,925 | +2.83(+3.71%) |
Apr 24, 2020 | 75.15 | 76.68 | 75.12 | 76.19 | 530,400 | +1.09(+1.45%) |
Apr 23, 2020 | 75.14 | 77.80 | 74.36 | 75.10 | 912,445 | -0.08(-0.11%) |
Apr 22, 2020 | 74.73 | 77.00 | 74.52 | 75.18 | 482,713 | +0.71(+0.95%) |
Apr 21, 2020 | 73.28 | 75.63 | 73.25 | 74.47 | 766,050 | +0.47(+0.64%) |
Apr 20, 2020 | 73.65 | 75.91 | 71.53 | 74.00 | 865,674 | +0.79(+1.08%) |
Apr 17, 2020 | 71.46 | 73.50 | 69.37 | 73.21 | 745,400 | +3.89(+5.61%) |
Apr 16, 2020 | 68.29 | 70.09 | 67.31 | 69.32 | 760,272 | +1.84(+2.73%) |
Apr 15, 2020 | 68.30 | 68.75 | 66.84 | 67.48 | 765,925 | -1.82(-2.63%) |
Apr 14, 2020 | 68.16 | 70.58 | 67.89 | 69.30 | 892,256 | +2.86(+4.30%) |
Apr 13, 2020 | 66.62 | 68.82 | 64.35 | 66.44 | 624,610 | -2.43(-3.53%) |
Apr 09, 2020 | 67.30 | 69.00 | 65.15 | 68.87 | 906,400 | +4.34(+6.73%) |
Apr 08, 2020 | 64.07 | 66.58 | 63.00 | 64.53 | 474,366 | +0.55(+0.86%) |
Apr 07, 2020 | 68.72 | 69.36 | 63.52 | 63.98 | 683,875 | -3.01(-4.49%) |
Apr 06, 2020 | 63.38 | 67.56 | 62.97 | 66.99 | 676,338 | +6.50(+10.75%) |
Apr 03, 2020 | 64.83 | 65.40 | 59.15 | 60.49 | 1,147,500 | -4.63(-7.11%) |
Apr 02, 2020 | 66.69 | 69.40 | 64.33 | 65.12 | 733,472 | -1.58(-2.37%) |
Apr 01, 2020 | 67.79 | 69.13 | 65.51 | 66.70 | 816,364 | -2.90(-4.17%) |
Mar 31, 2020 | 70.77 | 71.43 | 68.42 | 69.60 | 828,790 | -1.65(-2.32%) |
Mar 30, 2020 | 68.91 | 71.48 | 66.53 | 71.25 | 888,961 | +3.46(+5.10%) |
Mar 27, 2020 | 69.29 | 71.97 | 67.01 | 67.79 | 842,800 | -3.34(-4.70%) |
Mar 26, 2020 | 66.40 | 71.42 | 66.40 | 71.13 | 922,882 | +5.29(+8.03%) |
Mar 25, 2020 | 65.50 | 71.00 | 64.04 | 65.84 | 1,333,322 | +0.47(+0.72%) |
Mar 24, 2020 | 62.72 | 67.60 | 60.81 | 65.37 | 1,091,095 | +5.45(+9.10%) |
Mar 23, 2020 | 64.01 | 64.01 | 58.28 | 59.92 | 1,254,051 | -4.13(-6.45%) |
Mar 20, 2020 | 69.59 | 73.00 | 62.00 | 64.05 | 1,193,400 | -4.88(-7.08%) |
Mar 19, 2020 | 62.00 | 70.00 | 60.93 | 68.93 | 1,291,466 | +6.93(+11.18%) |
Mar 18, 2020 | 59.07 | 64.47 | 58.02 | 62.00 | 1,107,608 | -1.19(-1.88%) |
Mar 17, 2020 | 60.44 | 65.53 | 55.90 | 63.19 | 1,650,545 | +4.15(+7.03%) |
Mar 16, 2020 | 63.32 | 64.96 | 58.61 | 59.04 | 1,719,668 | -11.70(-16.54%) |
Mar 13, 2020 | 70.06 | 71.05 | 65.88 | 70.74 | 1,986,700 | +3.73(+5.57%) |
Mar 12, 2020 | 56.00 | 72.44 | 56.00 | 67.01 | 2,993,243 | +4.06(+6.45%) |
Mar 11, 2020 | 65.90 | 68.44 | 61.40 | 62.95 | 1,594,208 | -4.90(-7.22%) |
Mar 10, 2020 | 71.92 | 72.21 | 63.03 | 67.85 | 1,739,286 | -0.42(-0.62%) |
Mar 09, 2020 | 72.00 | 73.00 | 68.03 | 68.27 | 1,890,785 | -9.86(-12.62%) |
Mar 06, 2020 | 80.81 | 82.59 | 75.61 | 78.13 | 1,458,800 | -5.16(-6.20%) |
Mar 05, 2020 | 80.25 | 84.29 | 80.00 | 83.29 | 1,374,425 | +0.09(+0.11%) |
Mar 04, 2020 | 75.73 | 83.40 | 75.00 | 83.20 | 3,015,781 | +9.19(+12.42%) |
Mar 03, 2020 | 78.33 | 78.86 | 73.15 | 74.01 | 1,575,919 | -4.07(-5.21%) |