Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 94.90 | 96.46 | 92.76 | 94.55 | 1,925,411 | +4.20(+4.64%) |
May 28, 2020 | 93.45 | 95.25 | 88.02 | 90.36 | 2,178,798 | +0.10(+0.11%) |
May 27, 2020 | 84.59 | 90.28 | 82.08 | 90.26 | 2,756,079 | +0.15(+0.16%) |
May 26, 2020 | 97.38 | 97.38 | 89.54 | 90.12 | 2,372,653 | -7.03(-7.23%) |
May 22, 2020 | 99.34 | 102.33 | 96.54 | 97.14 | 1,582,992 | -0.79(-0.81%) |
May 21, 2020 | 99.80 | 100.30 | 93.64 | 97.94 | 2,219,653 | -5.65(-5.45%) |
May 20, 2020 | 104.52 | 106.80 | 100.86 | 103.58 | 2,660,712 | -0.18(-0.18%) |
May 19, 2020 | 98.00 | 105.67 | 97.31 | 103.77 | 3,183,191 | +9.01(+9.51%) |
May 18, 2020 | 98.76 | 99.57 | 91.84 | 94.76 | 2,729,535 | -0.08(-0.08%) |
May 15, 2020 | 89.41 | 94.96 | 88.36 | 94.83 | 2,808,188 | +10.43(+12.35%) |
May 14, 2020 | 79.48 | 85.74 | 78.82 | 84.41 | 2,605,652 | +3.79(+4.70%) |
May 13, 2020 | 82.99 | 84.23 | 77.33 | 80.62 | 2,260,771 | +0.10(+0.12%) |
May 12, 2020 | 81.70 | 86.01 | 79.16 | 80.52 | 2,692,533 | +0.90(+1.13%) |
May 11, 2020 | 84.13 | 84.91 | 78.05 | 79.62 | 2,262,118 | -4.37(-5.20%) |
May 08, 2020 | 84.24 | 87.69 | 82.22 | 83.99 | 2,212,721 | -0.84(-0.99%) |
May 07, 2020 | 79.52 | 87.02 | 77.83 | 84.83 | 3,218,436 | +7.34(+9.48%) |
May 06, 2020 | 78.84 | 80.35 | 75.66 | 77.49 | 2,089,670 | -4.92(-5.97%) |
May 05, 2020 | 79.90 | 83.32 | 75.66 | 82.41 | 2,349,490 | +2.24(+2.79%) |
May 04, 2020 | 78.96 | 81.39 | 78.23 | 80.17 | 2,192,457 | +2.66(+3.44%) |
May 01, 2020 | 70.33 | 78.10 | 69.28 | 77.51 | 3,282,188 | +3.33(+4.49%) |
Apr 30, 2020 | 79.40 | 82.43 | 73.29 | 74.18 | 3,539,401 | -9.87(-11.75%) |
Apr 29, 2020 | 78.22 | 84.38 | 77.21 | 84.05 | 2,949,726 | +4.45(+5.59%) |
Apr 28, 2020 | 79.19 | 80.94 | 75.73 | 79.60 | 2,226,475 | -0.34(-0.42%) |
Apr 27, 2020 | 79.51 | 81.06 | 75.01 | 79.94 | 2,436,631 | +0.67(+0.84%) |
Apr 24, 2020 | 80.89 | 82.16 | 73.32 | 79.27 | 3,677,033 | +2.06(+2.67%) |
Apr 23, 2020 | 76.18 | 84.79 | 74.64 | 77.21 | 5,050,866 | +4.53(+6.24%) |
Apr 22, 2020 | 68.80 | 73.64 | 68.70 | 72.67 | 3,490,792 | +8.72(+13.64%) |
Apr 21, 2020 | 60.56 | 65.21 | 60.17 | 63.95 | 2,548,433 | -2.42(-3.65%) |
Apr 20, 2020 | 61.72 | 67.54 | 61.53 | 66.38 | 2,896,566 | +5.33(+8.73%) |
Apr 17, 2020 | 63.95 | 66.08 | 60.27 | 61.05 | 2,936,126 | -6.01(-8.96%) |
Apr 16, 2020 | 66.47 | 69.57 | 63.47 | 67.05 | 3,274,010 | +1.74(+2.67%) |
Apr 15, 2020 | 62.89 | 68.70 | 60.85 | 65.31 | 3,271,443 | -3.59(-5.20%) |
Apr 14, 2020 | 71.51 | 78.97 | 65.02 | 68.89 | 7,167,255 | +0.39(+0.57%) |
Apr 13, 2020 | 59.21 | 70.45 | 53.68 | 68.51 | 5,511,853 | +9.50(+16.09%) |
Apr 09, 2020 | 55.14 | 59.59 | 54.07 | 59.01 | 4,606,199 | +9.30(+18.71%) |
Apr 08, 2020 | 49.03 | 50.97 | 48.45 | 49.71 | 1,835,924 | +2.03(+4.27%) |
Apr 07, 2020 | 51.36 | 51.74 | 46.51 | 47.67 | 3,907,644 | -1.26(-2.57%) |
Apr 06, 2020 | 46.80 | 50.39 | 45.25 | 48.93 | 4,017,673 | +7.07(+16.90%) |
Apr 03, 2020 | 44.38 | 46.22 | 41.67 | 41.86 | 2,540,662 | -1.94(-4.42%) |
Apr 02, 2020 | 43.22 | 46.51 | 42.64 | 43.80 | 4,187,050 | +3.10(+7.62%) |
Apr 01, 2020 | 37.69 | 41.47 | 37.60 | 40.70 | 4,210,539 | +2.23(+5.79%) |
Mar 31, 2020 | 39.73 | 44.28 | 37.60 | 38.47 | 5,057,569 | -2.71(-6.59%) |
Mar 30, 2020 | 46.22 | 50.39 | 36.92 | 41.18 | 6,042,241 | -3.49(-7.81%) |
Mar 27, 2020 | 51.26 | 54.83 | 41.76 | 44.67 | 6,160,543 | -12.40(-21.73%) |
Mar 26, 2020 | 66.96 | 69.57 | 53.39 | 57.07 | 6,473,412 | -4.07(-6.66%) |
Mar 25, 2020 | 55.23 | 69.57 | 51.36 | 61.14 | 7,826,880 | +6.69(+12.28%) |
Mar 24, 2020 | 55.52 | 55.72 | 48.45 | 54.46 | 7,741,998 | +15.72(+40.58%) |
Mar 23, 2020 | 38.64 | 43.86 | 34.00 | 38.74 | 7,898,251 | +6.67(+20.78%) |
Mar 20, 2020 | 49.37 | 51.68 | 32.07 | 32.07 | 8,680,634 | -7.92(-19.81%) |
Mar 19, 2020 | 43.38 | 60.38 | 33.81 | 39.99 | 10,815,284 | -9.08(-18.50%) |
Mar 18, 2020 | 103.95 | 127.13 | 48.30 | 49.08 | 6,315,196 | -76.51(-60.92%) |
Mar 17, 2020 | 83.47 | 132.25 | 82.89 | 125.59 | 6,044,110 | +46.37(+58.54%) |
Mar 16, 2020 | 40.57 | 86.36 | 38.16 | 79.22 | 5,294,895 | +36.03(+83.45%) |
Mar 13, 2020 | 112.06 | 113.90 | 33.81 | 43.18 | 4,308,693 | -84.53(-66.19%) |
Mar 12, 2020 | 232.91 | 318.80 | 106.27 | 127.71 | 2,118,357 | -205.19(-61.64%) |
Mar 11, 2020 | 444.48 | 457.81 | 312.32 | 332.90 | 650,038 | -146.74(-30.59%) |
Mar 10, 2020 | 483.89 | 508.33 | 419.36 | 479.64 | 511,204 | +4.25(+0.89%) |
Mar 09, 2020 | 523.50 | 550.26 | 449.21 | 475.39 | 400,898 | -132.93(-21.85%) |
Mar 06, 2020 | 654.88 | 655.66 | 545.91 | 608.32 | 559,724 | -37.96(-5.87%) |
Mar 05, 2020 | 630.54 | 655.46 | 591.12 | 646.28 | 454,751 | +35.84(+5.87%) |
Mar 04, 2020 | 615.57 | 626.38 | 563.88 | 610.45 | 433,901 | +19.22(+3.25%) |
Mar 03, 2020 | 555.48 | 655.95 | 522.15 | 591.22 | 1,181,202 | +66.95(+12.77%) |