Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 80.63 | 83.85 | 79.78 | 82.23 | 5,208,505 | +0.08(+0.10%) |
May 28, 2020 | 85.94 | 86.35 | 81.57 | 82.15 | 5,072,340 | -3.68(-4.29%) |
May 27, 2020 | 86.45 | 86.69 | 81.46 | 85.83 | 7,702,364 | +2.01(+2.40%) |
May 26, 2020 | 81.92 | 85.08 | 80.33 | 83.82 | 8,455,229 | +6.56(+8.49%) |
May 22, 2020 | 80.27 | 80.39 | 76.54 | 77.26 | 7,874,690 | -4.84(-5.89%) |
May 21, 2020 | 85.13 | 85.75 | 81.10 | 82.10 | 4,434,490 | -3.66(-4.27%) |
May 20, 2020 | 83.57 | 86.18 | 82.64 | 85.76 | 5,425,310 | +4.77(+5.89%) |
May 19, 2020 | 81.05 | 84.16 | 78.72 | 80.99 | 5,504,167 | +0.55(+0.69%) |
May 18, 2020 | 81.48 | 81.95 | 79.04 | 80.44 | 6,670,719 | +3.72(+4.85%) |
May 15, 2020 | 75.41 | 78.14 | 74.65 | 76.72 | 3,934,610 | -0.59(-0.77%) |
May 14, 2020 | 73.57 | 77.51 | 70.30 | 77.31 | 5,737,670 | +1.51(+1.99%) |
May 13, 2020 | 77.75 | 78.86 | 74.19 | 75.80 | 7,080,269 | -1.87(-2.40%) |
May 12, 2020 | 82.39 | 82.85 | 77.59 | 77.67 | 4,089,752 | -3.96(-4.85%) |
May 11, 2020 | 83.94 | 84.69 | 81.34 | 81.63 | 5,001,841 | -4.22(-4.91%) |
May 08, 2020 | 80.88 | 86.30 | 80.46 | 85.84 | 6,490,097 | +7.25(+9.22%) |
May 07, 2020 | 78.99 | 81.63 | 77.18 | 78.59 | 7,529,305 | +0.35(+0.44%) |
May 06, 2020 | 79.44 | 79.86 | 77.02 | 78.25 | 3,504,135 | -0.41(-0.53%) |
May 05, 2020 | 81.65 | 82.04 | 77.36 | 78.66 | 4,154,788 | -0.77(-0.97%) |
May 04, 2020 | 76.13 | 79.93 | 74.62 | 79.43 | 4,886,162 | -0.38(-0.47%) |
May 01, 2020 | 80.78 | 81.94 | 78.01 | 79.81 | 5,174,678 | -4.64(-5.50%) |
Apr 30, 2020 | 86.12 | 89.66 | 83.51 | 84.45 | 6,646,412 | -3.46(-3.93%) |
Apr 29, 2020 | 84.61 | 88.73 | 83.45 | 87.91 | 7,158,563 | +6.78(+8.36%) |
Apr 28, 2020 | 85.87 | 86.46 | 77.01 | 81.12 | 9,240,600 | -0.60(-0.74%) |
Apr 27, 2020 | 77.27 | 82.87 | 76.15 | 81.72 | 5,977,016 | +6.08(+8.04%) |
Apr 24, 2020 | 75.99 | 76.59 | 73.00 | 75.64 | 5,049,901 | +0.55(+0.74%) |
Apr 23, 2020 | 74.27 | 77.61 | 73.35 | 75.09 | 10,455,318 | +5.94(+8.60%) |
Apr 22, 2020 | 71.93 | 72.32 | 68.73 | 69.15 | 3,990,524 | -0.37(-0.53%) |
Apr 21, 2020 | 70.18 | 72.66 | 68.80 | 69.51 | 5,347,711 | -2.85(-3.94%) |
Apr 20, 2020 | 75.22 | 77.67 | 71.76 | 72.36 | 6,010,646 | -5.10(-6.59%) |
Apr 17, 2020 | 76.19 | 77.53 | 73.57 | 77.47 | 7,431,896 | +6.09(+8.53%) |
Apr 16, 2020 | 70.14 | 71.78 | 67.94 | 71.38 | 6,349,890 | +0.78(+1.10%) |
Apr 15, 2020 | 70.27 | 71.94 | 69.12 | 70.60 | 6,041,167 | -3.85(-5.17%) |
Apr 14, 2020 | 72.13 | 73.60 | 68.32 | 74.45 | 6,609,720 | +6.02(+8.80%) |
Apr 13, 2020 | 69.83 | 70.45 | 64.71 | 68.42 | 7,619,095 | -1.33(-1.91%) |
Apr 09, 2020 | 72.98 | 75.91 | 66.96 | 69.76 | 11,149,060 | +1.56(+2.29%) |
Apr 08, 2020 | 61.86 | 68.51 | 60.88 | 68.20 | 10,882,163 | +8.12(+13.51%) |
Apr 07, 2020 | 65.12 | 66.35 | 59.00 | 60.08 | 12,146,544 | +4.07(+7.26%) |
Apr 06, 2020 | 53.02 | 57.51 | 52.08 | 56.01 | 9,121,426 | +8.13(+16.97%) |
Apr 03, 2020 | 52.30 | 52.82 | 45.63 | 47.89 | 8,096,391 | -4.12(-7.92%) |
Apr 02, 2020 | 52.45 | 55.69 | 50.90 | 52.00 | 4,747,263 | -1.31(-2.46%) |
Apr 01, 2020 | 56.19 | 56.28 | 52.24 | 53.32 | 6,320,893 | -6.11(-10.28%) |
Mar 31, 2020 | 59.94 | 62.69 | 58.35 | 59.43 | 5,402,326 | -0.90(-1.49%) |
Mar 30, 2020 | 60.98 | 62.89 | 57.32 | 60.33 | 7,246,206 | -2.18(-3.49%) |
Mar 27, 2020 | 65.81 | 66.45 | 62.46 | 62.51 | 9,631,891 | -8.10(-11.47%) |
Mar 26, 2020 | 76.40 | 82.80 | 68.88 | 70.61 | 11,026,445 | -3.51(-4.73%) |
Mar 25, 2020 | 70.90 | 78.69 | 64.37 | 74.11 | 9,539,811 | +8.39(+12.77%) |
Mar 24, 2020 | 67.79 | 70.49 | 63.73 | 65.72 | 10,917,582 | +8.88(+15.62%) |
Mar 23, 2020 | 52.83 | 57.66 | 50.36 | 56.84 | 9,258,740 | +5.53(+10.78%) |
Mar 20, 2020 | 49.20 | 59.24 | 48.39 | 51.31 | 11,468,698 | +5.32(+11.57%) |
Mar 19, 2020 | 40.63 | 52.23 | 37.53 | 45.99 | 10,497,159 | +3.52(+8.28%) |
Mar 18, 2020 | 47.64 | 51.20 | 35.39 | 42.48 | 11,049,067 | -11.22(-20.89%) |
Mar 17, 2020 | 55.99 | 57.27 | 47.40 | 53.69 | 9,155,497 | -0.41(-0.77%) |
Mar 16, 2020 | 58.75 | 66.63 | 53.94 | 54.11 | 7,817,025 | -17.50(-24.43%) |
Mar 13, 2020 | 73.84 | 76.84 | 63.34 | 71.60 | 7,065,466 | +4.44(+6.62%) |
Mar 12, 2020 | 70.42 | 76.90 | 64.18 | 67.16 | 9,830,863 | -12.69(-15.89%) |
Mar 11, 2020 | 85.41 | 86.03 | 79.15 | 79.85 | 5,733,184 | -9.18(-10.31%) |
Mar 10, 2020 | 86.43 | 89.24 | 82.05 | 89.03 | 5,101,683 | +8.14(+10.06%) |
Mar 09, 2020 | 83.43 | 86.79 | 79.61 | 80.89 | 5,156,038 | -11.95(-12.87%) |
Mar 06, 2020 | 90.84 | 96.76 | 88.86 | 92.84 | 5,582,733 | -1.53(-1.62%) |
Mar 05, 2020 | 101.46 | 101.65 | 93.81 | 94.37 | 5,643,642 | -9.95(-9.54%) |
Mar 04, 2020 | 103.20 | 105.11 | 100.45 | 104.33 | 3,177,349 | +3.18(+3.14%) |
Mar 03, 2020 | 106.54 | 109.36 | 100.29 | 101.15 | 4,395,918 | -5.43(-5.09%) |