Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 93.40 | 98.10 | 92.30 | 97.90 | 25,860 | +2.80(+2.94%) |
May 28, 2020 | 96.00 | 97.80 | 91.40 | 95.10 | 34,098 | -2.60(-2.66%) |
May 27, 2020 | 101.00 | 102.60 | 95.20 | 97.70 | 25,172 | -3.00(-2.98%) |
May 26, 2020 | 97.30 | 104.10 | 96.70 | 100.70 | 65,531 | +6.60(+7.01%) |
May 22, 2020 | 95.00 | 96.90 | 93.20 | 94.10 | 42,990 | -0.90(-0.95%) |
May 21, 2020 | 97.60 | 100.00 | 94.90 | 95.00 | 30,279 | -2.60(-2.66%) |
May 20, 2020 | 93.50 | 98.80 | 92.00 | 97.60 | 35,555 | +5.95(+6.49%) |
May 19, 2020 | 97.50 | 98.90 | 91.60 | 91.65 | 38,095 | -7.55(-7.61%) |
May 18, 2020 | 96.20 | 103.90 | 94.94 | 99.20 | 47,930 | +4.90(+5.20%) |
May 15, 2020 | 87.80 | 96.10 | 86.30 | 94.30 | 29,940 | +5.30(+5.96%) |
May 14, 2020 | 83.70 | 94.91 | 82.50 | 89.00 | 34,444 | +5.10(+6.08%) |
May 13, 2020 | 91.60 | 93.20 | 82.10 | 83.90 | 36,385 | -8.30(-9.00%) |
May 12, 2020 | 100.90 | 101.50 | 92.00 | 92.20 | 46,809 | -9.60(-9.43%) |
May 11, 2020 | 96.30 | 107.60 | 95.10 | 101.80 | 28,563 | +4.80(+4.95%) |
May 08, 2020 | 89.40 | 98.70 | 88.95 | 97.00 | 33,420 | +9.30(+10.60%) |
May 07, 2020 | 94.00 | 94.50 | 84.20 | 87.70 | 38,443 | -3.30(-3.63%) |
May 06, 2020 | 87.40 | 92.00 | 85.50 | 91.00 | 32,072 | +3.50(+4.00%) |
May 05, 2020 | 89.00 | 94.24 | 86.50 | 87.50 | 38,324 | -1.00(-1.13%) |
May 04, 2020 | 84.10 | 88.70 | 82.10 | 88.50 | 37,054 | +4.00(+4.73%) |
May 01, 2020 | 83.50 | 88.30 | 82.01 | 84.50 | 37,460 | +0.20(+0.24%) |
Apr 30, 2020 | 82.00 | 87.40 | 79.30 | 84.30 | 42,432 | -0.30(-0.35%) |
Apr 29, 2020 | 87.40 | 87.50 | 81.70 | 84.60 | 50,891 | -2.70(-3.09%) |
Apr 28, 2020 | 90.00 | 90.00 | 85.10 | 87.30 | 32,951 | -2.10(-2.35%) |
Apr 27, 2020 | 82.00 | 89.90 | 82.00 | 89.40 | 62,055 | +8.30(+10.23%) |
Apr 24, 2020 | 84.30 | 85.00 | 79.80 | 81.10 | 24,060 | -3.10(-3.68%) |
Apr 23, 2020 | 85.80 | 88.45 | 83.90 | 84.20 | 30,861 | +1.00(+1.20%) |
Apr 22, 2020 | 85.80 | 87.50 | 82.70 | 83.20 | 38,789 | -1.00(-1.19%) |
Apr 21, 2020 | 84.70 | 86.70 | 81.80 | 84.20 | 35,220 | -2.80(-3.22%) |
Apr 20, 2020 | 86.00 | 88.50 | 84.00 | 87.00 | 38,810 | -1.00(-1.14%) |
Apr 17, 2020 | 87.50 | 88.50 | 85.70 | 88.00 | 42,380 | +0.70(+0.80%) |
Apr 16, 2020 | 87.50 | 87.80 | 83.20 | 87.30 | 22,744 | +0.20(+0.23%) |
Apr 15, 2020 | 80.40 | 87.60 | 78.50 | 87.10 | 66,963 | +3.30(+3.94%) |
Apr 14, 2020 | 79.60 | 86.60 | 78.70 | 83.80 | 29,896 | +6.50(+8.41%) |
Apr 13, 2020 | 75.80 | 77.90 | 75.10 | 77.30 | 15,944 | +2.70(+3.62%) |
Apr 09, 2020 | 73.80 | 74.70 | 70.20 | 74.60 | 26,750 | +3.60(+5.07%) |
Apr 08, 2020 | 75.20 | 77.10 | 70.10 | 71.00 | 26,244 | +1.30(+1.87%) |
Apr 07, 2020 | 67.90 | 69.90 | 61.90 | 69.70 | 30,989 | +0.70(+1.01%) |
Apr 06, 2020 | 63.10 | 69.45 | 60.30 | 69.00 | 32,066 | +8.00(+13.11%) |
Apr 03, 2020 | 57.30 | 64.60 | 57.30 | 61.00 | 29,550 | +3.60(+6.27%) |
Apr 02, 2020 | 51.40 | 57.40 | 51.40 | 57.40 | 14,410 | +5.30(+10.17%) |
Apr 01, 2020 | 53.60 | 57.60 | 50.20 | 52.10 | 26,267 | -7.20(-12.14%) |
Mar 31, 2020 | 54.00 | 61.10 | 53.90 | 59.30 | 32,387 | +5.20(+9.61%) |
Mar 30, 2020 | 51.00 | 55.00 | 48.80 | 54.10 | 21,992 | +3.80(+7.55%) |
Mar 27, 2020 | 55.20 | 55.80 | 50.30 | 50.30 | 22,610 | -6.40(-11.29%) |
Mar 26, 2020 | 53.90 | 56.70 | 52.60 | 56.70 | 20,806 | +3.30(+6.18%) |
Mar 25, 2020 | 56.20 | 57.30 | 52.60 | 53.40 | 19,056 | -2.60(-4.64%) |
Mar 24, 2020 | 59.30 | 61.70 | 53.30 | 56.00 | 22,841 | -1.40(-2.44%) |
Mar 23, 2020 | 56.90 | 58.40 | 52.80 | 57.40 | 12,665 | +1.50(+2.68%) |
Mar 20, 2020 | 57.00 | 58.30 | 52.70 | 55.90 | 27,550 | -0.60(-1.06%) |
Mar 19, 2020 | 57.00 | 61.20 | 54.40 | 56.50 | 21,971 | +0.10(+0.18%) |
Mar 18, 2020 | 51.00 | 59.90 | 48.50 | 56.40 | 24,679 | +2.40(+4.44%) |
Mar 17, 2020 | 45.70 | 54.00 | 42.60 | 54.00 | 28,035 | +9.40(+21.08%) |
Mar 16, 2020 | 44.60 | 47.70 | 43.10 | 44.60 | 18,318 | -5.90(-11.68%) |
Mar 13, 2020 | 48.50 | 50.70 | 43.60 | 50.50 | 33,040 | +5.10(+11.23%) |
Mar 12, 2020 | 47.60 | 50.10 | 44.80 | 45.40 | 19,098 | -6.10(-11.84%) |
Mar 11, 2020 | 52.50 | 53.60 | 50.10 | 51.50 | 14,438 | -1.40(-2.65%) |
Mar 10, 2020 | 60.70 | 61.20 | 50.80 | 52.90 | 16,506 | -5.60(-9.57%) |
Mar 09, 2020 | 61.50 | 64.60 | 58.20 | 58.50 | 14,832 | -7.60(-11.50%) |
Mar 06, 2020 | 57.70 | 66.30 | 56.00 | 66.10 | 236,220 | +5.90(+9.80%) |
Mar 05, 2020 | 61.40 | 62.85 | 58.70 | 60.20 | 13,999 | -2.30(-3.68%) |
Mar 04, 2020 | 59.20 | 62.60 | 57.10 | 62.50 | 12,875 | +4.50(+7.76%) |
Mar 03, 2020 | 59.60 | 62.10 | 57.60 | 58.00 | 11,094 | -2.10(-3.49%) |