Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 104.25 | 104.25 | 95.25 | 98.25 | 60,822 | -4.50(-4.38%) |
May 28, 2020 | 105.00 | 116.25 | 100.50 | 102.75 | 105,293 | -2.25(-2.14%) |
May 27, 2020 | 99.75 | 105.00 | 92.25 | 105.00 | 129,821 | +6.75(+6.87%) |
May 26, 2020 | 102.00 | 102.00 | 92.25 | 98.25 | 71,778 | -0.75(-0.76%) |
May 22, 2020 | 94.50 | 100.50 | 93.75 | 99.00 | 44,030 | +1.50(+1.54%) |
May 21, 2020 | 107.25 | 107.25 | 94.50 | 97.50 | 98,398 | -10.50(-9.72%) |
May 20, 2020 | 108.00 | 118.50 | 98.25 | 108.00 | 252,827 | +11.25(+11.63%) |
May 19, 2020 | 96.75 | 106.50 | 92.25 | 96.75 | 297,572 | +7.50(+8.40%) |
May 18, 2020 | 87.75 | 99.00 | 87.75 | 89.25 | 194,058 | +1.50(+1.71%) |
May 15, 2020 | 92.25 | 93.00 | 86.25 | 87.75 | 61,365 | -2.25(-2.50%) |
May 14, 2020 | 84.75 | 103.50 | 82.50 | 90.00 | 234,963 | +4.50(+5.26%) |
May 13, 2020 | 94.50 | 94.50 | 81.00 | 85.50 | 65,497 | -7.50(-8.06%) |
May 12, 2020 | 96.75 | 108.00 | 84.75 | 93.00 | 356,551 | +9.00(+10.71%) |
May 11, 2020 | 83.25 | 89.25 | 79.50 | 84.00 | 82,562 | +1.50(+1.82%) |
May 08, 2020 | 82.50 | 84.00 | 81.00 | 82.50 | 36,854 | -1.50(-1.79%) |
May 07, 2020 | 82.50 | 93.75 | 81.00 | 84.00 | 134,559 | +1.50(+1.82%) |
May 06, 2020 | 82.50 | 83.25 | 81.00 | 82.50 | 15,973 | +0.00(+0.00%) |
May 05, 2020 | 84.75 | 84.75 | 81.75 | 82.50 | 23,212 | -2.25(-2.65%) |
May 04, 2020 | 84.00 | 85.50 | 75.75 | 84.75 | 35,433 | +0.75(+0.89%) |
May 01, 2020 | 86.25 | 86.25 | 82.50 | 84.00 | 40,488 | -1.50(-1.75%) |
Apr 30, 2020 | 86.25 | 87.00 | 83.25 | 85.50 | 78,030 | +0.75(+0.88%) |
Apr 29, 2020 | 84.75 | 86.25 | 83.25 | 84.75 | 66,060 | +0.00(+0.00%) |
Apr 28, 2020 | 86.25 | 88.50 | 83.25 | 84.75 | 54,799 | -0.75(-0.88%) |
Apr 27, 2020 | 88.50 | 93.00 | 84.00 | 85.50 | 69,451 | -0.75(-0.87%) |
Apr 24, 2020 | 86.25 | 88.50 | 83.25 | 86.25 | 44,053 | +0.00(+0.00%) |
Apr 23, 2020 | 87.00 | 88.50 | 82.50 | 86.25 | 42,866 | +0.00(+0.00%) |
Apr 22, 2020 | 84.75 | 88.50 | 81.75 | 86.25 | 73,983 | +3.75(+4.55%) |
Apr 21, 2020 | 87.00 | 101.25 | 81.00 | 82.50 | 132,329 | +0.00(+0.00%) |
Apr 20, 2020 | 86.25 | 88.50 | 81.00 | 82.50 | 28,681 | -2.25(-2.65%) |
Apr 17, 2020 | 87.00 | 87.00 | 82.50 | 84.75 | 19,088 | -2.25(-2.59%) |
Apr 16, 2020 | 82.50 | 89.25 | 79.50 | 87.00 | 44,745 | +3.00(+3.57%) |
Apr 15, 2020 | 86.25 | 87.00 | 81.00 | 84.00 | 43,216 | +0.75(+0.90%) |
Apr 14, 2020 | 85.50 | 85.50 | 81.75 | 83.25 | 15,084 | -0.75(-0.89%) |
Apr 13, 2020 | 85.50 | 86.25 | 79.50 | 84.00 | 27,962 | +2.25(+2.75%) |
Apr 09, 2020 | 84.75 | 86.25 | 81.00 | 81.75 | 25,080 | -5.25(-6.03%) |
Apr 08, 2020 | 97.50 | 98.25 | 80.25 | 87.00 | 63,022 | -9.75(-10.08%) |
Apr 07, 2020 | 88.50 | 99.00 | 85.50 | 96.75 | 78,959 | +9.75(+11.21%) |
Apr 06, 2020 | 81.75 | 87.00 | 81.00 | 87.00 | 15,549 | +7.50(+9.43%) |
Apr 03, 2020 | 82.50 | 84.74 | 78.00 | 79.50 | 16,666 | -5.25(-6.19%) |
Apr 02, 2020 | 87.00 | 90.00 | 80.25 | 84.75 | 17,449 | -1.50(-1.74%) |
Apr 01, 2020 | 88.50 | 92.25 | 83.25 | 86.25 | 19,817 | -3.00(-3.36%) |
Mar 31, 2020 | 88.50 | 90.75 | 83.25 | 89.25 | 18,435 | +1.50(+1.71%) |
Mar 30, 2020 | 92.25 | 100.50 | 87.00 | 87.75 | 32,742 | -1.50(-1.68%) |
Mar 27, 2020 | 91.50 | 96.75 | 87.00 | 89.25 | 16,445 | -0.75(-0.83%) |
Mar 26, 2020 | 92.25 | 109.50 | 87.00 | 90.00 | 33,178 | +0.00(+0.00%) |
Mar 25, 2020 | 96.00 | 99.00 | 83.25 | 90.00 | 15,003 | -12.75(-12.41%) |
Mar 24, 2020 | 90.00 | 144.00 | 86.25 | 102.75 | 68,068 | +18.00(+21.24%) |
Mar 23, 2020 | 92.25 | 93.75 | 81.00 | 84.75 | 4,207 | -3.75(-4.24%) |
Mar 20, 2020 | 100.50 | 100.50 | 86.25 | 88.50 | 2,334 | -2.25(-2.48%) |
Mar 19, 2020 | 86.25 | 93.75 | 84.00 | 90.75 | 2,511 | +6.75(+8.04%) |
Mar 18, 2020 | 92.25 | 102.75 | 79.50 | 84.00 | 3,304 | -8.25(-8.94%) |
Mar 17, 2020 | 93.75 | 95.25 | 82.50 | 92.25 | 2,824 | +0.75(+0.82%) |
Mar 16, 2020 | 97.50 | 108.00 | 86.25 | 91.50 | 6,813 | -6.00(-6.15%) |
Mar 13, 2020 | 111.75 | 111.75 | 90.00 | 97.50 | 6,758 | -11.25(-10.34%) |
Mar 12, 2020 | 106.50 | 115.50 | 105.00 | 108.75 | 11,289 | -26.25(-19.44%) |
Mar 11, 2020 | 156.00 | 171.00 | 132.00 | 135.00 | 14,436 | -3.00(-2.17%) |
Mar 10, 2020 | 151.50 | 160.50 | 135.00 | 138.00 | 3,028 | +0.00(+0.00%) |
Mar 09, 2020 | 139.50 | 148.50 | 135.75 | 138.00 | 3,932 | -19.50(-12.38%) |
Mar 06, 2020 | 168.00 | 171.74 | 154.50 | 157.50 | 3,765 | -15.75(-9.09%) |
Mar 05, 2020 | 174.00 | 183.75 | 169.50 | 173.25 | 4,356 | -18.00(-9.41%) |
Mar 04, 2020 | 179.25 | 202.50 | 165.75 | 191.25 | 16,144 | +28.50(+17.51%) |
Mar 03, 2020 | 165.00 | 168.75 | 155.25 | 162.75 | 4,261 | -5.25(-3.12%) |