Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 82.00 | 83.63 | 81.06 | 83.49 | 493,100 | +1.51(+1.84%) |
May 28, 2020 | 84.13 | 84.37 | 81.84 | 81.98 | 405,591 | -2.15(-2.56%) |
May 27, 2020 | 83.38 | 84.20 | 78.49 | 84.13 | 785,264 | +0.12(+0.14%) |
May 26, 2020 | 86.00 | 86.33 | 83.00 | 84.01 | 399,029 | -0.58(-0.69%) |
May 22, 2020 | 82.50 | 84.65 | 82.19 | 84.59 | 279,300 | +2.10(+2.55%) |
May 21, 2020 | 88.12 | 88.12 | 82.40 | 82.49 | 422,163 | -6.10(-6.89%) |
May 20, 2020 | 87.70 | 89.49 | 86.64 | 88.59 | 528,882 | +2.15(+2.49%) |
May 19, 2020 | 89.37 | 89.56 | 86.26 | 86.44 | 408,827 | -3.08(-3.44%) |
May 18, 2020 | 86.44 | 89.90 | 85.74 | 89.52 | 675,184 | +6.17(+7.40%) |
May 15, 2020 | 80.83 | 83.44 | 79.66 | 83.35 | 461,000 | +2.51(+3.10%) |
May 14, 2020 | 80.90 | 80.90 | 78.28 | 80.84 | 393,860 | -0.30(-0.37%) |
May 13, 2020 | 82.40 | 84.86 | 79.61 | 81.14 | 635,953 | -0.33(-0.41%) |
May 12, 2020 | 87.00 | 90.00 | 81.22 | 81.47 | 760,727 | -3.08(-3.64%) |
May 11, 2020 | 81.21 | 85.59 | 80.70 | 84.55 | 502,774 | +3.82(+4.73%) |
May 08, 2020 | 79.53 | 82.26 | 79.13 | 80.73 | 388,100 | +1.48(+1.87%) |
May 07, 2020 | 79.74 | 80.42 | 78.05 | 79.25 | 398,088 | -0.23(-0.29%) |
May 06, 2020 | 79.50 | 81.57 | 78.71 | 79.48 | 374,951 | -0.03(-0.04%) |
May 05, 2020 | 80.76 | 81.50 | 78.88 | 79.51 | 503,914 | +0.01(+0.01%) |
May 04, 2020 | 78.50 | 79.65 | 76.00 | 79.50 | 602,378 | +0.80(+1.02%) |
May 01, 2020 | 76.67 | 79.00 | 73.47 | 78.70 | 784,200 | +4.75(+6.42%) |
Apr 30, 2020 | 74.00 | 75.74 | 73.12 | 73.95 | 483,825 | +0.00(+0.00%) |
Apr 29, 2020 | 77.59 | 77.82 | 72.10 | 73.95 | 705,420 | -1.46(-1.94%) |
Apr 28, 2020 | 82.00 | 82.00 | 74.84 | 75.41 | 610,522 | -3.17(-4.03%) |
Apr 27, 2020 | 78.00 | 83.01 | 76.15 | 78.58 | 1,388,906 | +5.28(+7.20%) |
Apr 24, 2020 | 72.00 | 74.00 | 70.74 | 73.30 | 1,539,500 | +6.73(+10.11%) |
Apr 23, 2020 | 67.16 | 70.41 | 66.40 | 66.57 | 358,409 | -0.03(-0.05%) |
Apr 22, 2020 | 67.89 | 68.91 | 66.25 | 66.60 | 277,080 | -0.36(-0.54%) |
Apr 21, 2020 | 68.90 | 69.66 | 66.01 | 66.96 | 285,730 | -3.24(-4.62%) |
Apr 20, 2020 | 66.63 | 70.91 | 66.51 | 70.20 | 431,891 | +3.04(+4.53%) |
Apr 17, 2020 | 65.00 | 67.39 | 64.04 | 67.16 | 450,000 | +3.60(+5.66%) |
Apr 16, 2020 | 62.02 | 63.94 | 61.66 | 63.56 | 494,360 | +0.98(+1.57%) |
Apr 15, 2020 | 62.18 | 63.48 | 60.46 | 62.58 | 301,023 | -0.91(-1.43%) |
Apr 14, 2020 | 63.00 | 63.99 | 62.08 | 63.49 | 378,949 | +1.47(+2.37%) |
Apr 13, 2020 | 62.75 | 63.76 | 61.56 | 62.02 | 233,270 | -0.62(-0.99%) |
Apr 09, 2020 | 63.47 | 64.42 | 60.52 | 62.64 | 280,000 | +0.71(+1.15%) |
Apr 08, 2020 | 60.22 | 63.16 | 59.32 | 61.93 | 312,026 | +2.75(+4.65%) |
Apr 07, 2020 | 63.48 | 63.48 | 58.46 | 59.18 | 554,569 | -2.16(-3.52%) |
Apr 06, 2020 | 60.00 | 61.43 | 58.85 | 61.34 | 457,079 | +3.68(+6.38%) |
Apr 03, 2020 | 56.13 | 58.77 | 55.90 | 57.66 | 363,000 | +0.63(+1.10%) |
Apr 02, 2020 | 53.71 | 57.36 | 53.35 | 57.03 | 375,120 | +2.70(+4.97%) |
Apr 01, 2020 | 55.98 | 57.83 | 53.45 | 54.33 | 450,926 | -3.53(-6.10%) |
Mar 31, 2020 | 54.52 | 57.89 | 52.00 | 57.86 | 555,360 | +3.36(+6.17%) |
Mar 30, 2020 | 51.51 | 54.82 | 50.65 | 54.50 | 407,282 | +3.28(+6.40%) |
Mar 27, 2020 | 55.05 | 56.94 | 51.00 | 51.22 | 488,500 | -6.12(-10.67%) |
Mar 26, 2020 | 55.00 | 57.76 | 53.82 | 57.34 | 343,760 | +2.62(+4.79%) |
Mar 25, 2020 | 56.45 | 57.04 | 52.39 | 54.72 | 456,882 | -1.20(-2.15%) |
Mar 24, 2020 | 52.06 | 56.44 | 51.20 | 55.92 | 515,140 | +6.31(+12.72%) |
Mar 23, 2020 | 49.81 | 51.93 | 46.37 | 49.61 | 588,331 | +0.27(+0.55%) |
Mar 20, 2020 | 53.86 | 54.85 | 48.12 | 49.34 | 799,600 | -3.76(-7.08%) |
Mar 19, 2020 | 55.29 | 57.38 | 52.55 | 53.10 | 714,428 | -2.49(-4.48%) |
Mar 18, 2020 | 61.11 | 63.51 | 53.08 | 55.59 | 867,493 | -2.06(-3.57%) |
Mar 17, 2020 | 58.71 | 58.71 | 51.23 | 57.65 | 960,709 | +0.29(+0.51%) |
Mar 16, 2020 | 62.60 | 67.57 | 56.72 | 57.36 | 1,116,452 | -11.40(-16.58%) |
Mar 13, 2020 | 59.79 | 68.93 | 58.00 | 68.76 | 1,828,900 | +12.48(+22.17%) |
Mar 12, 2020 | 51.20 | 58.77 | 48.24 | 56.28 | 1,161,603 | +3.25(+6.13%) |
Mar 11, 2020 | 56.23 | 57.09 | 52.17 | 53.03 | 415,136 | -4.87(-8.41%) |
Mar 10, 2020 | 55.95 | 57.94 | 53.00 | 57.90 | 469,519 | +5.38(+10.24%) |
Mar 09, 2020 | 55.11 | 55.74 | 52.42 | 52.52 | 388,488 | -6.13(-10.45%) |
Mar 06, 2020 | 59.43 | 60.33 | 57.40 | 58.65 | 453,400 | -2.18(-3.58%) |
Mar 05, 2020 | 57.57 | 60.93 | 57.47 | 60.83 | 409,490 | -0.39(-0.64%) |
Mar 04, 2020 | 58.62 | 61.45 | 56.68 | 61.22 | 475,544 | +5.16(+9.20%) |
Mar 03, 2020 | 58.38 | 59.90 | 55.92 | 56.06 | 655,505 | -2.73(-4.64%) |