Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 90.19 | 94.34 | 87.64 | 93.86 | 326,300 | +3.74(+4.15%) |
May 28, 2020 | 90.35 | 94.20 | 89.00 | 90.12 | 246,131 | +2.15(+2.44%) |
May 27, 2020 | 86.24 | 88.74 | 81.22 | 87.97 | 391,633 | +2.66(+3.12%) |
May 26, 2020 | 88.69 | 88.97 | 82.22 | 85.31 | 459,308 | -1.43(-1.65%) |
May 22, 2020 | 83.39 | 86.98 | 82.00 | 86.74 | 289,800 | +3.00(+3.58%) |
May 21, 2020 | 84.53 | 85.95 | 82.82 | 83.74 | 154,418 | -0.80(-0.95%) |
May 20, 2020 | 82.29 | 86.00 | 82.05 | 84.54 | 195,970 | +3.52(+4.34%) |
May 19, 2020 | 84.40 | 86.68 | 80.75 | 81.02 | 226,272 | -3.23(-3.83%) |
May 18, 2020 | 83.25 | 91.55 | 83.25 | 84.25 | 464,604 | +3.25(+4.01%) |
May 15, 2020 | 73.70 | 82.14 | 73.29 | 81.00 | 287,400 | +6.96(+9.40%) |
May 14, 2020 | 74.26 | 76.18 | 70.98 | 74.04 | 142,682 | -1.31(-1.74%) |
May 13, 2020 | 78.94 | 78.94 | 71.61 | 75.35 | 216,055 | -3.65(-4.62%) |
May 12, 2020 | 84.64 | 85.84 | 78.13 | 79.00 | 218,206 | -5.21(-6.19%) |
May 11, 2020 | 82.30 | 85.00 | 80.32 | 84.21 | 285,314 | +1.89(+2.30%) |
May 08, 2020 | 83.38 | 86.42 | 81.80 | 82.32 | 235,800 | -1.26(-1.51%) |
May 07, 2020 | 86.48 | 92.84 | 82.66 | 83.58 | 396,281 | -0.63(-0.75%) |
May 06, 2020 | 87.34 | 87.74 | 83.32 | 84.21 | 102,377 | -2.50(-2.88%) |
May 05, 2020 | 87.36 | 88.39 | 85.38 | 86.71 | 206,067 | +1.01(+1.18%) |
May 04, 2020 | 80.21 | 86.05 | 79.10 | 85.70 | 148,210 | +5.39(+6.71%) |
May 01, 2020 | 79.38 | 81.69 | 74.65 | 80.31 | 346,800 | -2.77(-3.33%) |
Apr 30, 2020 | 84.96 | 85.97 | 81.11 | 83.08 | 132,572 | -2.09(-2.45%) |
Apr 29, 2020 | 85.99 | 87.38 | 84.58 | 85.17 | 167,833 | +1.01(+1.20%) |
Apr 28, 2020 | 88.61 | 88.61 | 83.68 | 84.16 | 203,602 | -1.42(-1.66%) |
Apr 27, 2020 | 87.79 | 88.15 | 84.87 | 85.58 | 221,655 | -1.07(-1.23%) |
Apr 24, 2020 | 86.00 | 87.25 | 82.01 | 86.65 | 129,100 | +0.67(+0.78%) |
Apr 23, 2020 | 86.65 | 87.47 | 84.52 | 85.98 | 110,313 | -0.02(-0.02%) |
Apr 22, 2020 | 85.44 | 87.57 | 84.90 | 86.00 | 129,801 | +1.98(+2.36%) |
Apr 21, 2020 | 83.99 | 86.32 | 78.43 | 84.02 | 162,965 | -1.10(-1.29%) |
Apr 20, 2020 | 76.50 | 89.40 | 76.50 | 85.12 | 315,409 | +7.21(+9.25%) |
Apr 17, 2020 | 75.47 | 78.54 | 74.50 | 77.91 | 196,300 | +4.36(+5.93%) |
Apr 16, 2020 | 72.16 | 77.98 | 70.78 | 73.55 | 165,328 | +2.16(+3.03%) |
Apr 15, 2020 | 71.71 | 72.35 | 69.00 | 71.39 | 153,322 | -1.58(-2.17%) |
Apr 14, 2020 | 69.50 | 73.37 | 69.30 | 72.97 | 161,987 | +5.08(+7.48%) |
Apr 13, 2020 | 68.46 | 71.30 | 66.61 | 67.89 | 162,409 | -0.41(-0.60%) |
Apr 09, 2020 | 73.91 | 73.94 | 65.75 | 68.30 | 372,600 | -4.44(-6.10%) |
Apr 08, 2020 | 69.62 | 73.97 | 68.89 | 72.74 | 224,420 | +4.19(+6.11%) |
Apr 07, 2020 | 72.86 | 72.87 | 67.14 | 68.55 | 270,895 | -1.26(-1.80%) |
Apr 06, 2020 | 64.66 | 70.40 | 64.02 | 69.81 | 240,636 | +7.52(+12.07%) |
Apr 03, 2020 | 64.70 | 65.92 | 58.49 | 62.29 | 338,500 | -2.63(-4.05%) |
Apr 02, 2020 | 61.84 | 66.05 | 61.15 | 64.92 | 226,958 | +2.78(+4.47%) |
Apr 01, 2020 | 67.36 | 70.33 | 58.13 | 62.14 | 434,454 | -9.86(-13.69%) |
Mar 31, 2020 | 72.37 | 73.79 | 69.31 | 72.00 | 187,572 | +0.47(+0.66%) |
Mar 30, 2020 | 71.87 | 72.57 | 68.93 | 71.53 | 139,523 | +0.72(+1.02%) |
Mar 27, 2020 | 68.35 | 71.30 | 66.92 | 70.81 | 133,500 | -0.04(-0.06%) |
Mar 26, 2020 | 67.04 | 70.85 | 66.16 | 70.85 | 197,871 | +3.85(+5.75%) |
Mar 25, 2020 | 72.49 | 74.79 | 65.43 | 67.00 | 337,880 | -4.35(-6.10%) |
Mar 24, 2020 | 75.00 | 77.56 | 69.52 | 71.35 | 334,758 | -0.51(-0.71%) |
Mar 23, 2020 | 73.25 | 73.25 | 67.97 | 71.86 | 375,128 | -1.78(-2.42%) |
Mar 20, 2020 | 66.91 | 74.90 | 63.52 | 73.64 | 1,232,500 | +9.10(+14.10%) |
Mar 19, 2020 | 60.04 | 66.62 | 57.49 | 64.54 | 241,910 | +4.13(+6.84%) |
Mar 18, 2020 | 58.23 | 62.15 | 52.62 | 60.41 | 278,394 | -2.51(-3.99%) |
Mar 17, 2020 | 64.00 | 65.13 | 58.42 | 62.92 | 313,924 | -0.05(-0.08%) |
Mar 16, 2020 | 68.00 | 68.93 | 62.88 | 62.97 | 317,860 | -14.66(-18.88%) |
Mar 13, 2020 | 74.27 | 77.63 | 66.95 | 77.63 | 264,500 | +8.73(+12.67%) |
Mar 12, 2020 | 72.58 | 75.99 | 68.06 | 68.90 | 182,231 | -9.89(-12.55%) |
Mar 11, 2020 | 83.19 | 84.88 | 77.00 | 78.79 | 195,940 | -7.07(-8.23%) |
Mar 10, 2020 | 84.11 | 86.61 | 80.94 | 85.86 | 213,913 | +3.93(+4.80%) |
Mar 09, 2020 | 81.59 | 89.00 | 80.04 | 81.93 | 233,495 | -7.08(-7.95%) |
Mar 06, 2020 | 88.20 | 91.19 | 88.00 | 89.01 | 205,000 | -2.24(-2.45%) |
Mar 05, 2020 | 91.43 | 93.80 | 89.25 | 91.25 | 170,652 | -2.48(-2.65%) |
Mar 04, 2020 | 89.32 | 94.16 | 87.99 | 93.73 | 468,333 | +6.02(+6.86%) |
Mar 03, 2020 | 87.82 | 90.11 | 85.66 | 87.71 | 254,276 | -0.10(-0.11%) |