Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 80.21 | 81.81 | 78.80 | 81.54 | 400,200 | +1.54(+1.93%) |
May 28, 2020 | 79.60 | 82.66 | 78.78 | 80.00 | 225,956 | +0.77(+0.97%) |
May 27, 2020 | 80.61 | 80.61 | 75.16 | 79.23 | 462,402 | -0.64(-0.80%) |
May 26, 2020 | 88.00 | 88.10 | 79.19 | 79.87 | 317,378 | -6.31(-7.32%) |
May 22, 2020 | 81.83 | 86.29 | 81.70 | 86.18 | 416,300 | +4.67(+5.73%) |
May 21, 2020 | 82.75 | 83.49 | 80.81 | 81.51 | 290,533 | -1.52(-1.83%) |
May 20, 2020 | 81.35 | 86.25 | 80.01 | 83.03 | 441,382 | +3.17(+3.97%) |
May 19, 2020 | 80.00 | 84.05 | 78.63 | 79.86 | 364,690 | +0.24(+0.30%) |
May 18, 2020 | 78.47 | 82.76 | 77.26 | 79.62 | 464,938 | +4.09(+5.42%) |
May 15, 2020 | 72.27 | 76.19 | 71.21 | 75.53 | 287,300 | +3.26(+4.51%) |
May 14, 2020 | 67.29 | 73.26 | 66.09 | 72.27 | 431,508 | +4.03(+5.91%) |
May 13, 2020 | 68.20 | 68.77 | 65.71 | 68.24 | 437,725 | -0.29(-0.42%) |
May 12, 2020 | 70.49 | 72.84 | 68.00 | 68.53 | 314,410 | -1.82(-2.59%) |
May 11, 2020 | 70.44 | 71.34 | 68.11 | 70.35 | 558,262 | -1.09(-1.53%) |
May 08, 2020 | 71.00 | 72.39 | 67.19 | 71.44 | 282,700 | -0.06(-0.08%) |
May 07, 2020 | 71.18 | 71.67 | 68.01 | 71.50 | 278,449 | +1.75(+2.51%) |
May 06, 2020 | 68.72 | 71.99 | 66.12 | 69.75 | 373,465 | +1.00(+1.45%) |
May 05, 2020 | 67.26 | 71.10 | 66.78 | 68.75 | 292,636 | +1.49(+2.22%) |
May 04, 2020 | 67.23 | 69.22 | 66.52 | 67.26 | 223,927 | -0.81(-1.19%) |
May 01, 2020 | 70.79 | 71.55 | 65.25 | 68.07 | 281,200 | -3.59(-5.01%) |
Apr 30, 2020 | 73.74 | 75.99 | 71.58 | 71.66 | 290,213 | -3.60(-4.78%) |
Apr 29, 2020 | 75.49 | 76.34 | 73.67 | 75.26 | 336,005 | +1.18(+1.59%) |
Apr 28, 2020 | 79.33 | 79.33 | 73.78 | 74.08 | 435,897 | -0.42(-0.56%) |
Apr 27, 2020 | 73.02 | 76.40 | 71.89 | 74.50 | 358,124 | +2.14(+2.96%) |
Apr 24, 2020 | 70.57 | 73.96 | 69.50 | 72.36 | 397,500 | +2.61(+3.74%) |
Apr 23, 2020 | 70.36 | 72.79 | 68.84 | 69.75 | 455,614 | -0.24(-0.34%) |
Apr 22, 2020 | 68.02 | 72.29 | 66.32 | 69.99 | 662,926 | +0.31(+0.44%) |
Apr 21, 2020 | 72.68 | 72.84 | 68.21 | 69.68 | 291,249 | -4.49(-6.05%) |
Apr 20, 2020 | 74.52 | 77.01 | 73.18 | 74.17 | 333,550 | -2.08(-2.73%) |
Apr 17, 2020 | 75.36 | 79.63 | 73.80 | 76.25 | 486,800 | +3.08(+4.21%) |
Apr 16, 2020 | 69.00 | 73.73 | 67.62 | 73.17 | 375,394 | +3.86(+5.57%) |
Apr 15, 2020 | 69.50 | 70.45 | 66.31 | 69.31 | 438,911 | -0.75(-1.07%) |
Apr 14, 2020 | 64.99 | 71.05 | 64.16 | 70.06 | 1,536,315 | +6.67(+10.52%) |
Apr 13, 2020 | 64.78 | 64.78 | 61.04 | 63.39 | 237,105 | -1.22(-1.89%) |
Apr 09, 2020 | 64.00 | 70.43 | 63.25 | 64.61 | 446,900 | +2.43(+3.91%) |
Apr 08, 2020 | 58.36 | 62.82 | 55.61 | 62.18 | 538,303 | +4.90(+8.55%) |
Apr 07, 2020 | 56.05 | 59.86 | 56.05 | 57.28 | 467,993 | +2.36(+4.30%) |
Apr 06, 2020 | 50.57 | 55.35 | 50.00 | 54.92 | 428,046 | +5.42(+10.95%) |
Apr 03, 2020 | 51.24 | 52.12 | 46.08 | 49.50 | 466,500 | -2.54(-4.88%) |
Apr 02, 2020 | 50.92 | 54.57 | 50.74 | 52.04 | 323,921 | +0.43(+0.83%) |
Apr 01, 2020 | 57.54 | 58.45 | 50.91 | 51.61 | 580,187 | -8.67(-14.38%) |
Mar 31, 2020 | 60.42 | 60.56 | 57.69 | 60.28 | 279,641 | +0.13(+0.22%) |
Mar 30, 2020 | 56.03 | 60.33 | 55.38 | 60.15 | 274,259 | +4.12(+7.35%) |
Mar 27, 2020 | 56.31 | 58.59 | 55.06 | 56.03 | 279,500 | -1.99(-3.43%) |
Mar 26, 2020 | 52.87 | 58.98 | 52.20 | 58.02 | 614,807 | +6.03(+11.60%) |
Mar 25, 2020 | 47.55 | 56.91 | 47.26 | 51.99 | 585,719 | +4.94(+10.50%) |
Mar 24, 2020 | 44.02 | 47.34 | 43.02 | 47.05 | 1,493,615 | +5.43(+13.05%) |
Mar 23, 2020 | 45.51 | 46.29 | 40.53 | 41.62 | 787,670 | -4.23(-9.23%) |
Mar 20, 2020 | 49.59 | 53.94 | 44.65 | 45.85 | 530,500 | -2.20(-4.58%) |
Mar 19, 2020 | 45.24 | 48.70 | 43.03 | 48.05 | 536,569 | +2.63(+5.79%) |
Mar 18, 2020 | 47.01 | 50.39 | 40.79 | 45.42 | 492,005 | -5.14(-10.17%) |
Mar 17, 2020 | 51.25 | 51.88 | 43.00 | 50.56 | 915,877 | -0.95(-1.84%) |
Mar 16, 2020 | 53.25 | 56.24 | 50.06 | 51.51 | 767,065 | -13.79(-21.12%) |
Mar 13, 2020 | 69.96 | 69.96 | 59.35 | 65.30 | 742,800 | -2.21(-3.27%) |
Mar 12, 2020 | 70.71 | 70.86 | 65.00 | 67.51 | 536,175 | -8.14(-10.76%) |
Mar 11, 2020 | 80.40 | 81.47 | 73.72 | 75.65 | 698,383 | -6.81(-8.26%) |
Mar 10, 2020 | 79.50 | 84.54 | 79.20 | 82.46 | 351,319 | +3.83(+4.87%) |
Mar 09, 2020 | 78.47 | 83.11 | 76.10 | 78.63 | 368,115 | -5.58(-6.63%) |
Mar 06, 2020 | 83.27 | 85.27 | 81.32 | 84.21 | 753,800 | -1.94(-2.25%) |
Mar 05, 2020 | 87.83 | 88.80 | 85.06 | 86.15 | 231,727 | -2.83(-3.18%) |
Mar 04, 2020 | 85.10 | 89.12 | 83.42 | 88.98 | 818,003 | +6.07(+7.32%) |
Mar 03, 2020 | 90.43 | 90.43 | 82.26 | 82.91 | 538,863 | -7.01(-7.80%) |