Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 93.11 | 93.13 | 91.75 | 93.13 | 17,100 | +1.33(+1.45%) |
May 28, 2020 | 91.62 | 92.11 | 91.42 | 91.80 | 19,625 | +1.60(+1.77%) |
May 27, 2020 | 88.64 | 91.60 | 88.64 | 90.20 | 12,995 | -3.69(-3.93%) |
May 26, 2020 | 92.88 | 93.89 | 92.88 | 93.89 | 987 | +2.74(+3.01%) |
May 22, 2020 | 91.15 | 91.15 | 91.15 | 638 | +0.00(+0.00%) | |
May 21, 2020 | 91.15 | 91.15 | 91.15 | 391 | +0.00(+0.00%) | |
May 20, 2020 | 92.07 | 92.07 | 91.13 | 91.15 | 4,138 | +1.95(+2.19%) |
May 19, 2020 | 88.67 | 89.20 | 88.55 | 89.20 | 2,846 | -1.40(-1.55%) |
May 18, 2020 | 89.45 | 90.60 | 88.97 | 90.60 | 1,806 | +7.83(+9.46%) |
May 15, 2020 | 83.40 | 83.47 | 82.77 | 82.77 | 900 | +3.68(+4.65%) |
May 14, 2020 | 78.97 | 79.09 | 78.97 | 79.09 | 670 | -1.25(-1.56%) |
May 13, 2020 | 80.34 | 80.34 | 80.34 | 80.34 | 502 | -0.97(-1.19%) |
May 12, 2020 | 81.81 | 81.81 | 81.31 | 81.31 | 1,167 | +2.31(+2.92%) |
May 11, 2020 | 78.59 | 79.00 | 78.59 | 79.00 | 917 | +0.51(+0.65%) |
May 08, 2020 | 78.50 | 78.50 | 78.49 | 78.49 | 1,400 | +0.98(+1.26%) |
May 07, 2020 | 76.45 | 77.68 | 76.45 | 77.51 | 2,772 | +2.01(+2.66%) |
May 06, 2020 | 75.50 | 75.50 | 75.50 | 324 | +0.00(+0.00%) | |
May 05, 2020 | 76.71 | 76.85 | 75.45 | 75.50 | 2,983 | +1.77(+2.40%) |
May 04, 2020 | 76.11 | 76.11 | 73.48 | 73.73 | 1,343 | +1.02(+1.40%) |
May 01, 2020 | 75.11 | 75.11 | 71.81 | 72.71 | 2,800 | -0.92(-1.25%) |
Apr 30, 2020 | 76.88 | 76.88 | 72.24 | 73.63 | 1,430 | -3.70(-4.79%) |
Apr 29, 2020 | 76.90 | 77.33 | 75.70 | 77.33 | 909 | +0.43(+0.56%) |
Apr 28, 2020 | 76.32 | 76.90 | 76.32 | 76.90 | 627 | +1.40(+1.85%) |
Apr 27, 2020 | 74.20 | 75.50 | 74.05 | 75.50 | 1,523 | +2.62(+3.59%) |
Apr 24, 2020 | 72.35 | 73.01 | 72.12 | 72.88 | 1,200 | -0.44(-0.60%) |
Apr 23, 2020 | 73.32 | 73.32 | 73.32 | 744 | +0.00(+0.00%) | |
Apr 22, 2020 | 73.50 | 73.52 | 73.29 | 73.32 | 876 | +0.91(+1.26%) |
Apr 21, 2020 | 72.09 | 72.41 | 72.09 | 72.41 | 430 | -2.99(-3.96%) |
Apr 20, 2020 | 76.83 | 76.83 | 75.40 | 75.40 | 1,264 | +2.43(+3.32%) |
Apr 17, 2020 | 72.97 | 72.97 | 72.97 | 72.97 | 800 | -0.91(-1.23%) |
Apr 16, 2020 | 73.88 | 73.88 | 73.88 | 73.88 | 993 | +0.94(+1.29%) |
Apr 15, 2020 | 72.89 | 73.00 | 72.17 | 72.94 | 1,788 | -2.58(-3.41%) |
Apr 14, 2020 | 75.52 | 75.52 | 75.52 | 75.52 | 1,582 | +1.72(+2.33%) |
Apr 13, 2020 | 73.42 | 74.11 | 73.20 | 73.80 | 1,523 | +0.14(+0.19%) |
Apr 09, 2020 | 73.69 | 75.25 | 73.50 | 73.66 | 2,800 | +2.00(+2.79%) |
Apr 08, 2020 | 71.59 | 73.28 | 71.59 | 71.66 | 1,444 | -0.87(-1.20%) |
Apr 07, 2020 | 73.07 | 75.51 | 72.53 | 72.53 | 3,563 | +3.19(+4.60%) |
Apr 06, 2020 | 69.34 | 69.34 | 69.34 | 718 | +0.00(+0.00%) | |
Apr 03, 2020 | 69.42 | 70.00 | 69.22 | 69.34 | 4,100 | -1.19(-1.68%) |
Apr 02, 2020 | 71.08 | 72.63 | 70.04 | 70.53 | 4,131 | +2.10(+3.07%) |
Apr 01, 2020 | 69.55 | 71.12 | 68.43 | 68.43 | 1,654 | +2.29(+3.46%) |
Mar 31, 2020 | 69.97 | 69.97 | 66.14 | 66.14 | 1,414 | -4.86(-6.85%) |
Mar 30, 2020 | 71.00 | 72.91 | 71.00 | 71.00 | 1,597 | +12.61(+21.60%) |
Mar 27, 2020 | 57.58 | 58.39 | 57.40 | 58.39 | 1,500 | -1.54(-2.57%) |
Mar 26, 2020 | 57.76 | 59.93 | 57.76 | 59.93 | 2,283 | +0.72(+1.22%) |
Mar 25, 2020 | 58.73 | 59.21 | 53.04 | 59.21 | 2,187 | +0.85(+1.46%) |
Mar 24, 2020 | 52.99 | 58.36 | 52.99 | 58.36 | 8,283 | +10.79(+22.67%) |
Mar 23, 2020 | 50.00 | 50.00 | 47.02 | 47.57 | 1,942 | -1.64(-3.33%) |
Mar 20, 2020 | 53.95 | 53.95 | 48.79 | 49.21 | 2,900 | -1.56(-3.07%) |
Mar 19, 2020 | 50.80 | 51.49 | 50.42 | 50.77 | 2,403 | -2.84(-5.29%) |
Mar 18, 2020 | 53.66 | 59.44 | 52.96 | 53.61 | 2,592 | -9.57(-15.15%) |
Mar 17, 2020 | 63.18 | 63.18 | 63.18 | 63.18 | 954 | +5.25(+9.06%) |
Mar 16, 2020 | 60.77 | 60.77 | 57.93 | 57.93 | 1,330 | -6.51(-10.10%) |
Mar 13, 2020 | 66.86 | 67.74 | 64.44 | 64.44 | 1,700 | -0.95(-1.45%) |
Mar 12, 2020 | 62.09 | 65.39 | 61.00 | 65.39 | 3,024 | -3.54(-5.14%) |
Mar 11, 2020 | 70.27 | 70.27 | 68.93 | 68.93 | 1,455 | -3.67(-5.06%) |
Mar 10, 2020 | 70.38 | 72.84 | 70.38 | 72.60 | 2,811 | +1.50(+2.11%) |
Mar 09, 2020 | 71.72 | 71.72 | 71.10 | 71.10 | 18,485 | -2.64(-3.58%) |
Mar 06, 2020 | 73.64 | 73.74 | 72.25 | 73.74 | 13,200 | -0.12(-0.16%) |
Mar 05, 2020 | 73.70 | 74.36 | 73.70 | 73.86 | 12,517 | -2.89(-3.77%) |
Mar 04, 2020 | 75.90 | 76.75 | 74.95 | 76.75 | 17,700 | +1.34(+1.77%) |
Mar 03, 2020 | 78.01 | 78.01 | 75.41 | 75.41 | 16,347 | -0.52(-0.68%) |