Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 83.84 | 84.75 | 82.36 | 83.38 | 59,884 | -0.65(-0.78%) |
May 28, 2020 | 91.22 | 91.22 | 83.43 | 84.03 | 63,665 | -5.26(-5.89%) |
May 27, 2020 | 89.44 | 91.63 | 86.99 | 89.30 | 60,727 | +2.38(+2.73%) |
May 26, 2020 | 84.91 | 89.34 | 83.62 | 86.92 | 43,476 | +5.48(+6.73%) |
May 22, 2020 | 80.20 | 82.01 | 77.88 | 81.44 | 48,844 | +1.57(+1.96%) |
May 21, 2020 | 78.98 | 81.88 | 78.98 | 79.87 | 36,388 | +0.54(+0.68%) |
May 20, 2020 | 77.41 | 80.15 | 77.41 | 79.33 | 35,214 | +3.32(+4.36%) |
May 19, 2020 | 79.43 | 80.91 | 76.02 | 76.02 | 28,671 | -3.94(-4.92%) |
May 18, 2020 | 75.86 | 80.24 | 74.55 | 79.95 | 43,834 | +7.14(+9.80%) |
May 15, 2020 | 73.60 | 74.40 | 71.97 | 72.81 | 45,498 | -1.50(-2.02%) |
May 14, 2020 | 70.85 | 75.70 | 67.43 | 74.31 | 50,890 | +0.58(+0.79%) |
May 13, 2020 | 76.05 | 76.73 | 72.46 | 73.73 | 41,569 | -3.75(-4.84%) |
May 12, 2020 | 82.05 | 82.05 | 77.24 | 77.48 | 40,985 | -4.56(-5.56%) |
May 11, 2020 | 83.89 | 84.64 | 81.84 | 82.04 | 59,116 | -3.57(-4.17%) |
May 08, 2020 | 81.59 | 86.03 | 81.56 | 85.61 | 52,524 | +5.17(+6.43%) |
May 07, 2020 | 79.49 | 81.84 | 79.14 | 80.44 | 37,314 | +1.62(+2.06%) |
May 06, 2020 | 80.44 | 80.71 | 78.04 | 78.81 | 37,512 | -0.32(-0.41%) |
May 05, 2020 | 86.08 | 88.92 | 79.11 | 79.14 | 111,966 | -4.72(-5.63%) |
May 04, 2020 | 83.75 | 87.79 | 81.26 | 83.85 | 82,257 | +0.46(+0.55%) |
May 01, 2020 | 75.50 | 85.03 | 72.11 | 83.40 | 93,673 | +10.52(+14.43%) |
Apr 30, 2020 | 75.01 | 76.41 | 71.74 | 72.88 | 123,958 | -4.12(-5.36%) |
Apr 29, 2020 | 76.29 | 77.98 | 74.64 | 77.00 | 75,582 | +4.07(+5.58%) |
Apr 28, 2020 | 73.58 | 74.07 | 70.77 | 72.93 | 80,625 | +1.44(+2.02%) |
Apr 27, 2020 | 68.37 | 72.10 | 68.04 | 71.49 | 49,002 | +4.20(+6.24%) |
Apr 24, 2020 | 67.11 | 68.70 | 65.36 | 67.29 | 43,737 | +0.59(+0.88%) |
Apr 23, 2020 | 68.48 | 69.36 | 66.17 | 66.71 | 67,676 | -0.89(-1.32%) |
Apr 22, 2020 | 69.39 | 70.83 | 66.96 | 67.59 | 82,316 | -0.58(-0.85%) |
Apr 21, 2020 | 67.23 | 68.82 | 66.93 | 68.17 | 36,840 | -0.68(-0.99%) |
Apr 20, 2020 | 71.17 | 72.10 | 67.59 | 68.86 | 50,315 | -2.90(-4.04%) |
Apr 17, 2020 | 70.80 | 75.06 | 70.42 | 71.76 | 52,507 | +3.00(+4.36%) |
Apr 16, 2020 | 72.12 | 72.12 | 67.33 | 68.76 | 66,843 | -1.50(-2.14%) |
Apr 15, 2020 | 71.15 | 71.20 | 68.19 | 70.26 | 76,301 | -2.75(-3.76%) |
Apr 14, 2020 | 76.26 | 79.60 | 71.92 | 73.01 | 55,864 | -2.14(-2.85%) |
Apr 13, 2020 | 73.93 | 77.47 | 71.78 | 75.15 | 66,975 | -0.12(-0.15%) |
Apr 09, 2020 | 71.22 | 75.87 | 71.22 | 75.27 | 64,087 | +4.14(+5.83%) |
Apr 08, 2020 | 71.58 | 72.36 | 67.63 | 71.13 | 53,006 | +1.76(+2.54%) |
Apr 07, 2020 | 66.81 | 71.91 | 63.59 | 69.36 | 101,744 | +5.67(+8.89%) |
Apr 06, 2020 | 59.80 | 65.00 | 59.80 | 63.70 | 78,413 | +5.84(+10.10%) |
Apr 03, 2020 | 62.72 | 65.03 | 55.87 | 57.86 | 68,472 | -5.30(-8.39%) |
Apr 02, 2020 | 63.48 | 66.36 | 60.57 | 63.16 | 88,699 | -1.23(-1.91%) |
Apr 01, 2020 | 64.62 | 66.97 | 62.77 | 64.38 | 71,365 | -3.31(-4.89%) |
Mar 31, 2020 | 66.71 | 67.86 | 64.96 | 67.69 | 82,334 | +0.48(+0.71%) |
Mar 30, 2020 | 67.54 | 70.87 | 64.07 | 67.21 | 77,955 | +0.51(+0.76%) |
Mar 27, 2020 | 64.94 | 69.23 | 64.76 | 66.71 | 98,942 | -3.04(-4.36%) |
Mar 26, 2020 | 63.36 | 70.51 | 63.36 | 69.75 | 82,123 | +7.43(+11.92%) |
Mar 25, 2020 | 61.76 | 68.39 | 59.95 | 62.32 | 61,937 | +1.09(+1.77%) |
Mar 24, 2020 | 53.81 | 64.61 | 52.36 | 61.24 | 70,114 | +10.25(+20.12%) |
Mar 23, 2020 | 60.61 | 64.87 | 49.25 | 50.98 | 101,952 | -9.25(-15.36%) |
Mar 20, 2020 | 65.62 | 68.88 | 59.58 | 60.23 | 151,899 | -5.94(-8.98%) |
Mar 19, 2020 | 64.27 | 72.30 | 62.64 | 66.17 | 111,253 | +1.08(+1.67%) |
Mar 18, 2020 | 65.26 | 66.47 | 60.43 | 65.09 | 143,324 | -5.11(-7.28%) |
Mar 17, 2020 | 65.00 | 70.49 | 61.91 | 70.20 | 113,092 | +5.76(+8.94%) |
Mar 16, 2020 | 66.36 | 70.64 | 62.87 | 64.44 | 112,116 | -11.05(-14.63%) |
Mar 13, 2020 | 75.65 | 78.74 | 68.59 | 75.48 | 71,958 | +3.82(+5.34%) |
Mar 12, 2020 | 76.54 | 77.00 | 69.25 | 71.66 | 105,402 | -10.75(-13.05%) |
Mar 11, 2020 | 86.06 | 86.24 | 81.58 | 82.41 | 151,229 | -5.97(-6.75%) |
Mar 10, 2020 | 82.94 | 88.50 | 82.34 | 88.38 | 98,517 | +8.64(+10.84%) |
Mar 09, 2020 | 82.65 | 85.15 | 78.37 | 79.73 | 97,646 | -10.73(-11.86%) |
Mar 06, 2020 | 86.58 | 91.36 | 86.58 | 90.46 | 121,317 | -0.70(-0.77%) |
Mar 05, 2020 | 96.70 | 97.02 | 90.14 | 91.16 | 139,517 | -8.66(-8.68%) |
Mar 04, 2020 | 98.93 | 99.99 | 95.99 | 99.83 | 87,468 | +3.00(+3.10%) |
Mar 03, 2020 | 100.00 | 101.47 | 95.99 | 96.83 | 126,198 | -3.26(-3.26%) |