Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 85.07 | 89.46 | 84.87 | 89.06 | 304,155 | +3.69(+4.32%) |
May 28, 2020 | 86.80 | 86.88 | 84.68 | 85.37 | 219,884 | -1.19(-1.38%) |
May 27, 2020 | 83.77 | 86.69 | 83.34 | 86.57 | 347,791 | +3.79(+4.57%) |
May 26, 2020 | 82.33 | 85.70 | 81.71 | 82.78 | 322,860 | +3.13(+3.93%) |
May 22, 2020 | 80.88 | 81.34 | 79.45 | 79.65 | 141,678 | -1.04(-1.29%) |
May 21, 2020 | 82.02 | 84.50 | 80.39 | 80.69 | 272,353 | -1.17(-1.42%) |
May 20, 2020 | 81.81 | 83.02 | 80.44 | 81.86 | 151,172 | +1.56(+1.94%) |
May 19, 2020 | 80.72 | 82.82 | 79.06 | 80.30 | 281,689 | -0.48(-0.59%) |
May 18, 2020 | 82.25 | 82.44 | 77.89 | 80.78 | 364,765 | +1.26(+1.59%) |
May 15, 2020 | 76.86 | 81.24 | 76.31 | 79.52 | 204,187 | +2.68(+3.49%) |
May 14, 2020 | 76.19 | 77.78 | 73.76 | 76.84 | 276,639 | -1.14(-1.46%) |
May 13, 2020 | 75.75 | 78.67 | 74.57 | 77.98 | 429,252 | +2.26(+2.99%) |
May 12, 2020 | 79.98 | 81.61 | 75.05 | 75.71 | 459,466 | -3.06(-3.89%) |
May 11, 2020 | 82.99 | 88.05 | 78.78 | 78.78 | 589,277 | -4.44(-5.33%) |
May 08, 2020 | 81.36 | 84.20 | 80.86 | 83.22 | 279,450 | +3.30(+4.13%) |
May 07, 2020 | 77.12 | 80.95 | 76.11 | 79.92 | 361,391 | +4.12(+5.43%) |
May 06, 2020 | 72.11 | 84.03 | 72.11 | 75.80 | 1,173,945 | +10.24(+15.62%) |
May 05, 2020 | 64.74 | 68.19 | 64.74 | 65.56 | 267,958 | +1.58(+2.48%) |
May 04, 2020 | 62.89 | 64.24 | 62.36 | 63.97 | 267,951 | +0.18(+0.29%) |
May 01, 2020 | 64.76 | 65.44 | 62.89 | 63.79 | 218,321 | -2.25(-3.40%) |
Apr 30, 2020 | 68.03 | 69.60 | 65.95 | 66.04 | 317,664 | -2.72(-3.95%) |
Apr 29, 2020 | 65.25 | 70.47 | 64.40 | 68.75 | 415,007 | +5.04(+7.91%) |
Apr 28, 2020 | 64.74 | 65.65 | 62.25 | 63.71 | 244,560 | +0.30(+0.47%) |
Apr 27, 2020 | 60.48 | 63.78 | 60.48 | 63.42 | 169,459 | +3.26(+5.43%) |
Apr 24, 2020 | 59.90 | 61.04 | 58.67 | 60.15 | 195,914 | +1.53(+2.61%) |
Apr 23, 2020 | 57.46 | 60.23 | 57.46 | 58.62 | 242,558 | +1.45(+2.54%) |
Apr 22, 2020 | 57.44 | 57.93 | 55.92 | 57.17 | 243,976 | +1.12(+2.00%) |
Apr 21, 2020 | 55.03 | 56.85 | 54.97 | 56.05 | 200,794 | +0.10(+0.17%) |
Apr 20, 2020 | 55.70 | 58.27 | 55.02 | 55.95 | 286,834 | -0.41(-0.73%) |
Apr 17, 2020 | 58.07 | 58.62 | 55.95 | 56.36 | 303,236 | -0.32(-0.57%) |
Apr 16, 2020 | 58.30 | 59.41 | 55.47 | 56.68 | 315,692 | -1.62(-2.78%) |
Apr 15, 2020 | 59.27 | 61.17 | 57.82 | 58.30 | 265,131 | -2.71(-4.44%) |
Apr 14, 2020 | 64.50 | 65.01 | 60.95 | 61.01 | 550,636 | -1.80(-2.87%) |
Apr 13, 2020 | 59.18 | 63.00 | 58.42 | 62.81 | 237,999 | +2.93(+4.90%) |
Apr 09, 2020 | 60.41 | 61.14 | 59.45 | 59.88 | 301,512 | +1.61(+2.76%) |
Apr 08, 2020 | 56.47 | 59.01 | 55.49 | 58.27 | 203,791 | +3.43(+6.25%) |
Apr 07, 2020 | 57.12 | 60.26 | 54.34 | 54.84 | 306,344 | -0.52(-0.94%) |
Apr 06, 2020 | 51.87 | 55.96 | 51.54 | 55.36 | 286,735 | +5.59(+11.23%) |
Apr 03, 2020 | 50.27 | 52.64 | 47.65 | 49.77 | 250,264 | -0.84(-1.67%) |
Apr 02, 2020 | 49.61 | 55.64 | 49.61 | 50.62 | 305,619 | +0.61(+1.22%) |
Apr 01, 2020 | 53.17 | 54.26 | 48.80 | 50.01 | 340,784 | -4.39(-8.06%) |
Mar 31, 2020 | 55.50 | 56.13 | 52.70 | 54.39 | 363,212 | -1.24(-2.24%) |
Mar 30, 2020 | 56.34 | 56.74 | 54.05 | 55.64 | 231,786 | -0.03(-0.05%) |
Mar 27, 2020 | 57.97 | 58.87 | 55.41 | 55.66 | 270,355 | -3.83(-6.44%) |
Mar 26, 2020 | 56.13 | 61.15 | 56.06 | 59.49 | 319,348 | +3.75(+6.74%) |
Mar 25, 2020 | 56.40 | 57.72 | 52.83 | 55.74 | 506,512 | -0.36(-0.64%) |
Mar 24, 2020 | 49.86 | 56.67 | 48.21 | 56.10 | 443,113 | +8.37(+17.54%) |
Mar 23, 2020 | 46.67 | 51.30 | 44.35 | 47.73 | 509,077 | +0.91(+1.94%) |
Mar 20, 2020 | 46.01 | 50.19 | 45.32 | 46.82 | 467,743 | +1.07(+2.34%) |
Mar 19, 2020 | 44.31 | 47.63 | 41.93 | 45.75 | 489,776 | +1.30(+2.92%) |
Mar 18, 2020 | 43.55 | 50.66 | 42.06 | 44.45 | 532,228 | -1.15(-2.53%) |
Mar 17, 2020 | 49.17 | 49.49 | 43.12 | 45.61 | 825,583 | -3.26(-6.67%) |
Mar 16, 2020 | 54.73 | 56.80 | 48.80 | 48.86 | 615,668 | -9.72(-16.60%) |
Mar 13, 2020 | 58.85 | 61.51 | 56.71 | 58.59 | 415,590 | +1.61(+2.82%) |
Mar 12, 2020 | 56.38 | 60.74 | 53.01 | 56.98 | 450,493 | -3.26(-5.41%) |
Mar 11, 2020 | 60.54 | 61.50 | 58.72 | 60.24 | 301,184 | -1.48(-2.40%) |
Mar 10, 2020 | 64.45 | 65.73 | 59.67 | 61.72 | 457,917 | -1.46(-2.31%) |
Mar 09, 2020 | 64.31 | 65.28 | 61.72 | 63.18 | 421,974 | -4.77(-7.02%) |
Mar 06, 2020 | 66.52 | 68.22 | 65.87 | 67.95 | 239,718 | -0.15(-0.23%) |
Mar 05, 2020 | 68.67 | 70.29 | 66.88 | 68.11 | 380,913 | -2.46(-3.49%) |
Mar 04, 2020 | 70.12 | 70.70 | 67.78 | 70.57 | 290,600 | +1.23(+1.78%) |
Mar 03, 2020 | 70.21 | 73.35 | 68.63 | 69.34 | 365,806 | -1.06(-1.51%) |