Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 80.62 | 83.85 | 79.78 | 82.22 | 5,208,765 | +0.08(+0.10%) |
May 28, 2020 | 85.94 | 86.34 | 81.56 | 82.14 | 5,072,593 | -3.68(-4.29%) |
May 27, 2020 | 86.45 | 86.69 | 81.45 | 85.83 | 7,702,749 | +2.01(+2.40%) |
May 26, 2020 | 81.92 | 85.08 | 80.33 | 83.81 | 8,455,651 | +6.56(+8.49%) |
May 22, 2020 | 80.27 | 80.39 | 76.54 | 77.26 | 7,875,083 | -4.84(-5.89%) |
May 21, 2020 | 85.13 | 85.75 | 81.10 | 82.10 | 4,434,711 | -3.66(-4.27%) |
May 20, 2020 | 83.57 | 86.17 | 82.64 | 85.76 | 5,425,581 | +4.77(+5.89%) |
May 19, 2020 | 81.05 | 84.16 | 78.72 | 80.99 | 5,504,441 | +0.55(+0.69%) |
May 18, 2020 | 81.47 | 81.95 | 79.03 | 80.44 | 6,671,052 | +3.72(+4.85%) |
May 15, 2020 | 75.40 | 78.14 | 74.65 | 76.71 | 3,934,807 | -0.59(-0.77%) |
May 14, 2020 | 73.56 | 77.50 | 70.30 | 77.31 | 5,737,956 | +1.51(+1.99%) |
May 13, 2020 | 77.74 | 78.86 | 74.19 | 75.80 | 7,080,623 | -1.87(-2.40%) |
May 12, 2020 | 82.38 | 82.85 | 77.58 | 77.66 | 4,089,957 | -3.96(-4.85%) |
May 11, 2020 | 83.93 | 84.68 | 81.34 | 81.62 | 5,002,091 | -4.22(-4.91%) |
May 08, 2020 | 80.87 | 86.29 | 80.46 | 85.84 | 6,490,421 | +7.25(+9.22%) |
May 07, 2020 | 78.99 | 81.62 | 77.18 | 78.59 | 7,529,681 | +0.35(+0.44%) |
May 06, 2020 | 79.44 | 79.85 | 77.02 | 78.24 | 3,504,310 | -0.41(-0.53%) |
May 05, 2020 | 81.64 | 82.04 | 77.36 | 78.66 | 4,154,996 | -0.77(-0.97%) |
May 04, 2020 | 76.12 | 79.92 | 74.61 | 79.43 | 4,886,406 | -0.38(-0.47%) |
May 01, 2020 | 80.77 | 81.94 | 78.01 | 79.80 | 5,174,936 | -4.64(-5.50%) |
Apr 30, 2020 | 86.11 | 89.66 | 83.51 | 84.45 | 6,646,744 | -3.46(-3.93%) |
Apr 29, 2020 | 84.60 | 88.73 | 83.45 | 87.90 | 7,158,920 | +6.78(+8.36%) |
Apr 28, 2020 | 85.87 | 86.46 | 77.01 | 81.12 | 9,241,061 | -0.60(-0.74%) |
Apr 27, 2020 | 77.27 | 82.87 | 76.14 | 81.72 | 5,977,314 | +6.08(+8.04%) |
Apr 24, 2020 | 75.98 | 76.59 | 72.99 | 75.64 | 5,050,153 | +0.55(+0.74%) |
Apr 23, 2020 | 74.27 | 77.60 | 73.35 | 75.09 | 10,455,840 | +5.94(+8.60%) |
Apr 22, 2020 | 71.93 | 72.32 | 68.73 | 69.14 | 3,990,723 | -0.37(-0.53%) |
Apr 21, 2020 | 70.18 | 72.66 | 68.80 | 69.51 | 5,347,978 | -2.85(-3.94%) |
Apr 20, 2020 | 75.21 | 77.66 | 71.76 | 72.36 | 6,010,946 | -5.10(-6.59%) |
Apr 17, 2020 | 76.18 | 77.52 | 73.56 | 77.46 | 7,432,267 | +6.09(+8.54%) |
Apr 16, 2020 | 70.14 | 71.78 | 67.94 | 71.37 | 6,350,207 | +0.78(+1.10%) |
Apr 15, 2020 | 70.27 | 71.94 | 69.11 | 70.59 | 6,041,469 | -3.85(-5.17%) |
Apr 14, 2020 | 72.12 | 73.59 | 68.31 | 74.44 | 6,610,050 | +6.02(+8.80%) |
Apr 13, 2020 | 69.82 | 70.44 | 64.71 | 68.42 | 7,619,475 | -1.33(-1.91%) |
Apr 09, 2020 | 72.97 | 75.90 | 66.96 | 69.75 | 11,149,616 | +1.56(+2.29%) |
Apr 08, 2020 | 61.86 | 68.51 | 60.88 | 68.19 | 10,882,706 | +8.12(+13.51%) |
Apr 07, 2020 | 65.11 | 66.35 | 58.99 | 60.08 | 12,147,151 | +4.07(+7.26%) |
Apr 06, 2020 | 53.02 | 57.51 | 52.08 | 56.01 | 9,121,881 | +8.13(+16.97%) |
Apr 03, 2020 | 52.30 | 52.82 | 45.62 | 47.88 | 8,096,796 | -4.12(-7.92%) |
Apr 02, 2020 | 52.45 | 55.68 | 50.90 | 52.00 | 4,747,500 | -1.31(-2.46%) |
Apr 01, 2020 | 56.19 | 56.28 | 52.24 | 53.32 | 6,321,209 | -6.11(-10.28%) |
Mar 31, 2020 | 59.94 | 62.68 | 58.35 | 59.43 | 5,402,596 | -0.90(-1.49%) |
Mar 30, 2020 | 60.98 | 62.88 | 57.31 | 60.33 | 7,246,568 | -2.18(-3.49%) |
Mar 27, 2020 | 65.80 | 66.45 | 62.46 | 62.51 | 9,632,372 | -8.10(-11.47%) |
Mar 26, 2020 | 76.40 | 82.80 | 68.88 | 70.60 | 11,026,995 | -3.51(-4.73%) |
Mar 25, 2020 | 70.90 | 78.69 | 64.36 | 74.11 | 9,540,287 | +8.39(+12.77%) |
Mar 24, 2020 | 67.79 | 70.48 | 63.73 | 65.72 | 10,918,127 | +8.88(+15.62%) |
Mar 23, 2020 | 52.83 | 57.66 | 50.35 | 56.84 | 9,259,202 | +5.53(+10.78%) |
Mar 20, 2020 | 49.20 | 59.24 | 48.39 | 51.31 | 11,469,271 | +5.32(+11.57%) |
Mar 19, 2020 | 40.63 | 52.23 | 37.53 | 45.99 | 10,497,683 | +3.51(+8.28%) |
Mar 18, 2020 | 47.64 | 51.20 | 35.39 | 42.47 | 11,049,619 | -11.22(-20.89%) |
Mar 17, 2020 | 55.99 | 57.26 | 47.40 | 53.69 | 9,155,954 | -0.41(-0.77%) |
Mar 16, 2020 | 58.75 | 66.62 | 53.94 | 54.10 | 7,817,415 | -17.50(-24.43%) |
Mar 13, 2020 | 73.83 | 76.83 | 63.34 | 71.60 | 7,065,819 | +4.44(+6.62%) |
Mar 12, 2020 | 70.42 | 76.89 | 64.18 | 67.16 | 9,831,354 | -12.69(-15.89%) |
Mar 11, 2020 | 85.40 | 86.02 | 79.14 | 79.84 | 5,733,470 | -9.18(-10.31%) |
Mar 10, 2020 | 86.43 | 89.23 | 82.05 | 89.03 | 5,101,937 | +8.14(+10.06%) |
Mar 09, 2020 | 83.43 | 86.79 | 79.61 | 80.89 | 5,156,296 | -11.95(-12.87%) |
Mar 06, 2020 | 90.83 | 96.76 | 88.86 | 92.84 | 5,583,012 | -1.53(-1.62%) |
Mar 05, 2020 | 101.46 | 101.64 | 93.80 | 94.37 | 5,643,924 | -9.95(-9.54%) |
Mar 04, 2020 | 103.19 | 105.10 | 100.45 | 104.32 | 3,177,508 | +3.18(+3.14%) |
Mar 03, 2020 | 106.53 | 109.36 | 100.28 | 101.14 | 4,396,137 | -5.43(-5.10%) |