Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 109.30 | 111.00 | 105.57 | 107.26 | 3,000 | -0.74(-0.69%) |
May 28, 2020 | 108.71 | 108.71 | 106.60 | 108.00 | 2,609 | +3.75(+3.60%) |
May 27, 2020 | 103.65 | 104.25 | 100.25 | 104.25 | 3,360 | -2.10(-1.97%) |
May 26, 2020 | 108.72 | 110.00 | 106.35 | 106.35 | 3,183 | -4.25(-3.84%) |
May 22, 2020 | 110.01 | 111.00 | 107.80 | 110.60 | 6,500 | -0.80(-0.72%) |
May 21, 2020 | 115.57 | 115.57 | 110.00 | 111.40 | 10,288 | +2.03(+1.85%) |
May 20, 2020 | 107.70 | 110.75 | 107.70 | 109.38 | 951 | +1.99(+1.85%) |
May 19, 2020 | 106.90 | 107.39 | 106.90 | 107.39 | 378 | -1.29(-1.18%) |
May 18, 2020 | 106.04 | 109.00 | 106.00 | 108.67 | 2,805 | +3.67(+3.50%) |
May 15, 2020 | 105.00 | 105.00 | 105.00 | 105.00 | 300 | -1.05(-0.99%) |
May 14, 2020 | 107.54 | 107.54 | 106.05 | 106.05 | 689 | -4.62(-4.18%) |
May 13, 2020 | 107.50 | 110.70 | 107.50 | 110.67 | 611 | +0.01(+0.01%) |
May 12, 2020 | 110.66 | 110.66 | 110.66 | 110.66 | 147 | +2.51(+2.32%) |
May 11, 2020 | 106.37 | 108.15 | 106.00 | 108.15 | 1,728 | +4.65(+4.49%) |
May 08, 2020 | 103.50 | 103.50 | 103.50 | 217 | +0.00(+0.00%) | |
May 07, 2020 | 106.62 | 106.62 | 103.50 | 103.50 | 494 | -7.25(-6.55%) |
May 06, 2020 | 110.71 | 110.75 | 110.71 | 110.75 | 1,143 | +5.50(+5.23%) |
May 05, 2020 | 105.25 | 105.25 | 105.25 | 476 | +0.00(+0.00%) | |
May 04, 2020 | 104.00 | 105.25 | 104.00 | 105.25 | 906 | +0.50(+0.48%) |
May 01, 2020 | 103.78 | 106.17 | 103.78 | 104.75 | 4,900 | -1.55(-1.46%) |
Apr 30, 2020 | 106.00 | 108.50 | 104.29 | 106.30 | 16,795 | +5.01(+4.95%) |
Apr 29, 2020 | 103.45 | 103.45 | 101.29 | 101.29 | 721 | -2.21(-2.14%) |
Apr 28, 2020 | 102.70 | 103.50 | 102.70 | 103.50 | 710 | +4.50(+4.55%) |
Apr 27, 2020 | 99.00 | 99.00 | 99.00 | 9 | +0.00(+0.00%) | |
Apr 24, 2020 | 101.25 | 101.25 | 99.00 | 99.00 | 1,100 | -0.75(-0.75%) |
Apr 23, 2020 | 98.50 | 99.75 | 98.50 | 99.75 | 415 | +1.15(+1.17%) |
Apr 22, 2020 | 98.60 | 98.60 | 98.60 | 58 | +0.00(+0.00%) | |
Apr 21, 2020 | 100.05 | 100.05 | 98.14 | 98.60 | 4,529 | -3.66(-3.58%) |
Apr 20, 2020 | 99.97 | 102.26 | 99.97 | 102.26 | 407 | +3.26(+3.29%) |
Apr 17, 2020 | 101.50 | 101.50 | 99.00 | 99.00 | 6,700 | +2.25(+2.33%) |
Apr 16, 2020 | 97.72 | 97.72 | 96.75 | 96.75 | 436 | +0.00(+0.00%) |
Apr 15, 2020 | 96.75 | 96.75 | 96.75 | 96.75 | 1,213 | +0.29(+0.30%) |
Apr 14, 2020 | 94.95 | 96.46 | 94.95 | 96.46 | 7,121 | +1.49(+1.57%) |
Apr 13, 2020 | 91.01 | 94.97 | 91.01 | 94.97 | 1,222 | +8.87(+10.30%) |
Apr 09, 2020 | 86.10 | 86.10 | 86.10 | 86.10 | 300 | +1.05(+1.23%) |
Apr 08, 2020 | 85.05 | 85.05 | 85.05 | 76 | +0.00(+0.00%) | |
Apr 07, 2020 | 85.09 | 85.09 | 85.05 | 85.05 | 878 | -0.35(-0.41%) |
Apr 06, 2020 | 85.40 | 85.40 | 85.40 | 5 | +0.00(+0.00%) | |
Apr 03, 2020 | 85.40 | 85.40 | 85.40 | 72 | +0.00(+0.00%) | |
Apr 02, 2020 | 85.40 | 85.40 | 85.40 | 58 | +0.00(+0.00%) | |
Apr 01, 2020 | 88.64 | 88.64 | 85.40 | 85.40 | 478 | -5.10(-5.64%) |
Mar 31, 2020 | 90.50 | 90.50 | 90.50 | 90.50 | 213 | +3.13(+3.58%) |
Mar 30, 2020 | 87.50 | 87.50 | 87.37 | 87.37 | 125,277 | +2.27(+2.66%) |
Mar 27, 2020 | 85.01 | 85.10 | 80.70 | 85.10 | 93,300 | +1.43(+1.71%) |
Mar 26, 2020 | 83.00 | 83.67 | 83.00 | 83.67 | 1,809 | +3.62(+4.52%) |
Mar 25, 2020 | 82.71 | 82.71 | 77.45 | 80.05 | 742 | -2.26(-2.74%) |
Mar 24, 2020 | 76.45 | 82.31 | 76.45 | 82.31 | 1,770 | +3.40(+4.31%) |
Mar 23, 2020 | 78.90 | 78.90 | 78.90 | 78.90 | 830 | -2.45(-3.01%) |
Mar 20, 2020 | 81.36 | 81.36 | 81.36 | 81.36 | 50,900 | +2.02(+2.54%) |
Mar 19, 2020 | 75.15 | 79.38 | 75.15 | 79.34 | 1,719 | +1.59(+2.05%) |
Mar 18, 2020 | 77.75 | 77.75 | 77.75 | 77.75 | 405 | -3.79(-4.65%) |
Mar 17, 2020 | 80.40 | 81.54 | 80.40 | 81.54 | 13,105 | +5.54(+7.29%) |
Mar 16, 2020 | 76.00 | 76.00 | 76.00 | 20 | +0.00(+0.00%) | |
Mar 13, 2020 | 77.58 | 78.47 | 76.00 | 76.00 | 900 | -3.66(-4.59%) |
Mar 12, 2020 | 81.20 | 81.20 | 77.89 | 79.66 | 4,053 | -7.34(-8.44%) |
Mar 11, 2020 | 87.04 | 87.04 | 87.00 | 87.00 | 464 | -10.58(-10.85%) |
Mar 10, 2020 | 97.58 | 97.58 | 97.58 | 68 | +0.00(+0.00%) | |
Mar 09, 2020 | 97.58 | 97.58 | 97.58 | 4 | +0.00(+0.00%) | |
Mar 06, 2020 | 97.58 | 97.58 | 97.58 | 81 | +0.00(+0.00%) | |
Mar 05, 2020 | 97.58 | 97.58 | 97.58 | 97.58 | 440 | +1.43(+1.49%) |
Mar 04, 2020 | 96.21 | 96.21 | 96.15 | 96.15 | 440 | +5.35(+5.89%) |
Mar 03, 2020 | 90.80 | 90.80 | 90.80 | 90.80 | 225 | +0.00(+0.00%) |