Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 96.48 | 99.58 | 95.41 | 98.96 | 200,200 | +2.09(+2.16%) |
May 28, 2020 | 98.72 | 98.80 | 95.99 | 96.87 | 143,723 | -0.50(-0.51%) |
May 27, 2020 | 97.43 | 97.98 | 92.22 | 97.37 | 152,969 | +0.97(+1.01%) |
May 26, 2020 | 95.75 | 97.04 | 93.91 | 96.40 | 155,785 | +3.42(+3.68%) |
May 22, 2020 | 92.01 | 93.19 | 89.01 | 92.98 | 98,600 | +1.01(+1.10%) |
May 21, 2020 | 90.79 | 92.84 | 89.55 | 91.97 | 85,622 | +1.12(+1.23%) |
May 20, 2020 | 90.65 | 93.63 | 89.41 | 90.85 | 134,468 | +1.85(+2.08%) |
May 19, 2020 | 89.64 | 91.67 | 87.83 | 89.00 | 83,249 | -0.93(-1.03%) |
May 18, 2020 | 86.41 | 90.77 | 85.82 | 89.93 | 113,673 | +6.10(+7.28%) |
May 15, 2020 | 80.40 | 84.22 | 80.40 | 83.83 | 84,700 | +3.02(+3.74%) |
May 14, 2020 | 80.24 | 80.94 | 77.62 | 80.81 | 103,978 | -0.76(-0.93%) |
May 13, 2020 | 82.01 | 83.32 | 80.36 | 81.57 | 93,309 | -0.77(-0.94%) |
May 12, 2020 | 84.42 | 85.21 | 82.25 | 82.34 | 121,657 | -1.43(-1.71%) |
May 11, 2020 | 81.61 | 86.28 | 81.53 | 83.77 | 235,758 | +1.16(+1.40%) |
May 08, 2020 | 84.22 | 84.43 | 81.82 | 82.61 | 104,200 | -0.39(-0.47%) |
May 07, 2020 | 85.16 | 86.66 | 82.85 | 83.00 | 142,923 | -0.37(-0.44%) |
May 06, 2020 | 89.22 | 89.28 | 83.00 | 83.37 | 142,999 | -5.28(-5.96%) |
May 05, 2020 | 78.20 | 92.39 | 77.61 | 88.65 | 358,985 | +14.73(+19.93%) |
May 04, 2020 | 80.27 | 80.27 | 73.79 | 73.92 | 192,996 | -6.53(-8.12%) |
May 01, 2020 | 79.80 | 80.55 | 78.10 | 80.45 | 121,400 | -0.57(-0.70%) |
Apr 30, 2020 | 81.66 | 85.10 | 79.87 | 81.02 | 115,863 | -2.06(-2.48%) |
Apr 29, 2020 | 80.56 | 83.70 | 79.23 | 83.08 | 149,816 | +4.39(+5.58%) |
Apr 28, 2020 | 80.86 | 80.86 | 78.05 | 78.69 | 171,335 | -0.80(-1.01%) |
Apr 27, 2020 | 77.83 | 81.13 | 77.36 | 79.49 | 108,135 | +2.33(+3.02%) |
Apr 24, 2020 | 78.02 | 78.21 | 76.67 | 77.16 | 110,700 | -0.76(-0.98%) |
Apr 23, 2020 | 77.88 | 78.88 | 76.33 | 77.92 | 108,538 | +0.04(+0.05%) |
Apr 22, 2020 | 78.50 | 79.41 | 77.25 | 77.88 | 138,127 | +0.55(+0.71%) |
Apr 21, 2020 | 77.73 | 78.83 | 76.39 | 77.33 | 139,525 | -2.07(-2.61%) |
Apr 20, 2020 | 78.77 | 80.77 | 77.39 | 79.40 | 131,961 | -0.95(-1.18%) |
Apr 17, 2020 | 77.13 | 81.00 | 74.51 | 80.35 | 241,600 | +5.06(+6.72%) |
Apr 16, 2020 | 76.17 | 77.75 | 74.66 | 75.29 | 130,187 | -0.52(-0.69%) |
Apr 15, 2020 | 74.62 | 76.08 | 72.72 | 75.81 | 138,897 | -1.20(-1.56%) |
Apr 14, 2020 | 76.78 | 77.67 | 74.63 | 77.01 | 122,086 | +2.11(+2.82%) |
Apr 13, 2020 | 80.37 | 80.85 | 74.80 | 74.90 | 236,275 | -6.86(-8.39%) |
Apr 09, 2020 | 81.66 | 83.89 | 79.81 | 81.76 | 249,300 | +1.75(+2.19%) |
Apr 08, 2020 | 79.89 | 81.36 | 78.00 | 80.01 | 175,113 | +1.60(+2.04%) |
Apr 07, 2020 | 81.53 | 83.64 | 77.56 | 78.41 | 304,068 | -0.75(-0.95%) |
Apr 06, 2020 | 73.92 | 79.98 | 73.68 | 79.16 | 250,584 | +7.63(+10.67%) |
Apr 03, 2020 | 69.08 | 72.02 | 67.56 | 71.53 | 182,800 | +2.64(+3.83%) |
Apr 02, 2020 | 65.27 | 69.64 | 64.43 | 68.89 | 181,147 | +3.60(+5.51%) |
Apr 01, 2020 | 64.36 | 67.81 | 62.56 | 65.29 | 124,063 | -2.31(-3.42%) |
Mar 31, 2020 | 69.56 | 73.23 | 66.33 | 67.60 | 266,802 | -1.41(-2.04%) |
Mar 30, 2020 | 66.92 | 70.81 | 66.92 | 69.01 | 105,926 | +2.25(+3.37%) |
Mar 27, 2020 | 67.64 | 68.80 | 62.66 | 66.76 | 116,600 | -3.24(-4.63%) |
Mar 26, 2020 | 63.36 | 70.00 | 63.36 | 70.00 | 165,919 | +7.62(+12.22%) |
Mar 25, 2020 | 65.92 | 68.83 | 61.70 | 62.38 | 241,059 | -4.11(-6.18%) |
Mar 24, 2020 | 64.37 | 67.20 | 62.50 | 66.49 | 190,691 | +4.89(+7.94%) |
Mar 23, 2020 | 57.63 | 61.93 | 53.75 | 61.60 | 183,400 | +4.10(+7.13%) |
Mar 20, 2020 | 64.69 | 68.89 | 49.34 | 57.50 | 450,400 | -6.60(-10.30%) |
Mar 19, 2020 | 65.63 | 72.56 | 62.80 | 64.10 | 311,347 | -1.47(-2.24%) |
Mar 18, 2020 | 51.43 | 66.14 | 43.12 | 65.57 | 374,144 | +17.17(+35.48%) |
Mar 17, 2020 | 54.02 | 54.89 | 47.78 | 48.40 | 384,925 | -4.60(-8.68%) |
Mar 16, 2020 | 58.36 | 62.45 | 52.74 | 53.00 | 164,313 | -11.80(-18.21%) |
Mar 13, 2020 | 63.06 | 65.10 | 56.99 | 64.80 | 171,500 | +3.97(+6.53%) |
Mar 12, 2020 | 63.28 | 65.62 | 60.67 | 60.83 | 209,447 | -6.81(-10.07%) |
Mar 11, 2020 | 68.78 | 70.13 | 65.65 | 67.64 | 203,912 | -2.87(-4.07%) |
Mar 10, 2020 | 72.76 | 73.00 | 68.44 | 70.51 | 230,300 | +0.08(+0.11%) |
Mar 09, 2020 | 73.04 | 75.21 | 70.03 | 70.43 | 170,453 | -5.97(-7.81%) |
Mar 06, 2020 | 74.17 | 76.86 | 74.06 | 76.40 | 117,600 | +0.21(+0.28%) |
Mar 05, 2020 | 75.95 | 77.83 | 74.74 | 76.19 | 127,864 | -1.42(-1.83%) |
Mar 04, 2020 | 77.12 | 78.22 | 75.46 | 77.61 | 166,711 | +0.57(+0.74%) |
Mar 03, 2020 | 80.75 | 83.99 | 76.31 | 77.04 | 160,864 | -5.04(-6.14%) |