Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 89.54 | 90.00 | 87.43 | 88.09 | 1,457,651 | +0.58(+0.66%) |
May 28, 2020 | 89.07 | 89.42 | 86.29 | 87.51 | 518,681 | +0.58(+0.67%) |
May 27, 2020 | 83.67 | 87.40 | 82.87 | 86.93 | 952,337 | -0.57(-0.65%) |
May 26, 2020 | 89.25 | 89.25 | 86.28 | 87.50 | 684,933 | -3.74(-4.10%) |
May 25, 2020 | 91.64 | 91.88 | 90.56 | 91.24 | 142,681 | -0.55(-0.60%) |
May 22, 2020 | 91.91 | 94.04 | 91.17 | 91.79 | 425,294 | +1.14(+1.26%) |
May 21, 2020 | 91.72 | 92.02 | 88.89 | 90.65 | 783,162 | -2.04(-2.20%) |
May 20, 2020 | 95.29 | 95.66 | 92.37 | 92.69 | 897,012 | -2.07(-2.18%) |
May 19, 2020 | 93.09 | 95.83 | 92.97 | 94.76 | 882,110 | -2.51(-2.58%) |
May 15, 2020 | 97.27 | 97.27 | 97.27 | 0 | +4.55(+4.91%) | |
May 14, 2020 | 91.84 | 94.72 | 91.55 | 92.72 | 725,798 | +1.00(+1.09%) |
May 13, 2020 | 91.85 | 93.32 | 90.10 | 91.72 | 685,842 | +1.35(+1.49%) |
May 12, 2020 | 91.00 | 93.22 | 90.19 | 90.37 | 540,708 | -0.11(-0.12%) |
May 11, 2020 | 92.19 | 93.34 | 89.25 | 90.48 | 955,278 | -1.30(-1.42%) |
May 08, 2020 | 91.84 | 93.43 | 90.89 | 91.78 | 706,490 | +0.06(+0.07%) |
May 07, 2020 | 90.00 | 93.25 | 89.51 | 91.72 | 939,270 | +2.16(+2.41%) |
May 06, 2020 | 88.42 | 89.86 | 87.60 | 89.56 | 772,811 | -0.11(-0.12%) |
May 05, 2020 | 88.19 | 89.90 | 86.70 | 89.67 | 897,266 | -0.02(-0.02%) |
May 04, 2020 | 87.24 | 89.72 | 87.16 | 89.69 | 1,042,515 | +3.51(+4.07%) |
May 01, 2020 | 80.62 | 86.86 | 80.00 | 86.18 | 1,373,570 | +4.85(+5.96%) |
Apr 30, 2020 | 83.03 | 85.00 | 81.12 | 81.33 | 1,089,173 | -2.79(-3.32%) |
Apr 29, 2020 | 84.30 | 84.84 | 81.36 | 84.12 | 1,206,662 | -1.43(-1.67%) |
Apr 28, 2020 | 83.97 | 85.83 | 82.93 | 85.55 | 853,383 | +0.16(+0.19%) |
Apr 27, 2020 | 86.11 | 86.51 | 83.84 | 85.39 | 717,204 | -0.46(-0.54%) |
Apr 24, 2020 | 85.78 | 86.68 | 84.52 | 85.85 | 774,097 | +1.25(+1.48%) |
Apr 23, 2020 | 81.00 | 85.73 | 80.59 | 84.60 | 2,001,426 | +4.42(+5.51%) |
Apr 22, 2020 | 77.66 | 80.59 | 77.66 | 80.18 | 756,827 | +3.72(+4.87%) |
Apr 21, 2020 | 74.19 | 77.50 | 73.48 | 76.46 | 921,229 | +0.19(+0.25%) |
Apr 20, 2020 | 75.91 | 77.49 | 74.27 | 76.27 | 710,652 | +0.72(+0.95%) |
Apr 17, 2020 | 72.88 | 75.94 | 72.77 | 75.55 | 759,189 | -0.64(-0.84%) |
Apr 16, 2020 | 74.48 | 77.03 | 74.27 | 76.19 | 1,056,265 | +2.02(+2.72%) |
Apr 15, 2020 | 73.11 | 75.14 | 72.09 | 74.17 | 668,388 | +0.67(+0.91%) |
Apr 14, 2020 | 72.87 | 75.60 | 71.67 | 73.50 | 1,094,145 | +1.66(+2.31%) |
Apr 13, 2020 | 68.73 | 72.13 | 66.97 | 71.84 | 746,634 | +3.33(+4.86%) |
Apr 09, 2020 | 68.51 | 68.51 | 68.51 | 0 | +4.08(+6.33%) | |
Apr 08, 2020 | 63.37 | 65.17 | 62.95 | 64.43 | 764,634 | +0.91(+1.43%) |
Apr 07, 2020 | 63.81 | 66.07 | 62.95 | 63.52 | 681,847 | -0.98(-1.52%) |
Apr 06, 2020 | 64.07 | 66.24 | 63.40 | 64.50 | 952,580 | +1.39(+2.20%) |
Apr 03, 2020 | 61.92 | 64.61 | 61.49 | 63.11 | 667,443 | +1.00(+1.61%) |
Apr 02, 2020 | 60.33 | 63.52 | 60.10 | 62.11 | 1,854,216 | +2.95(+4.99%) |
Apr 01, 2020 | 56.18 | 59.70 | 55.90 | 59.16 | 1,346,058 | +2.98(+5.30%) |
Mar 31, 2020 | 56.17 | 57.72 | 55.31 | 56.18 | 1,334,380 | -0.45(-0.79%) |
Mar 30, 2020 | 55.31 | 58.57 | 54.56 | 56.63 | 1,015,804 | +2.57(+4.75%) |
Mar 27, 2020 | 57.22 | 58.75 | 53.58 | 54.06 | 1,578,166 | -4.02(-6.92%) |
Mar 26, 2020 | 59.99 | 59.99 | 54.75 | 58.08 | 1,829,198 | -1.08(-1.83%) |
Mar 25, 2020 | 61.89 | 62.67 | 58.41 | 59.16 | 1,946,859 | -5.07(-7.89%) |
Mar 24, 2020 | 60.32 | 65.51 | 57.55 | 64.23 | 1,587,400 | +8.71(+15.69%) |
Mar 23, 2020 | 54.70 | 57.28 | 52.44 | 55.52 | 1,488,145 | +1.64(+3.04%) |
Mar 20, 2020 | 57.93 | 58.77 | 52.68 | 53.88 | 3,211,689 | -3.19(-5.59%) |
Mar 19, 2020 | 51.95 | 61.69 | 48.32 | 57.07 | 1,507,066 | +5.18(+9.98%) |
Mar 18, 2020 | 58.04 | 60.88 | 50.62 | 51.89 | 1,138,377 | -7.03(-11.93%) |
Mar 17, 2020 | 54.01 | 61.21 | 53.76 | 58.92 | 1,635,939 | +4.64(+8.55%) |
Mar 16, 2020 | 45.05 | 56.67 | 43.25 | 54.28 | 2,333,020 | +2.62(+5.07%) |
Mar 13, 2020 | 61.36 | 61.71 | 50.02 | 51.66 | 2,915,985 | -7.03(-11.98%) |
Mar 12, 2020 | 57.63 | 62.12 | 55.54 | 58.69 | 1,843,375 | -3.61(-5.79%) |
Mar 11, 2020 | 66.98 | 67.50 | 60.78 | 62.30 | 1,505,829 | -5.41(-7.99%) |
Mar 10, 2020 | 68.04 | 69.21 | 65.92 | 67.71 | 1,369,604 | +0.33(+0.49%) |
Mar 09, 2020 | 65.99 | 70.96 | 65.99 | 67.38 | 1,187,208 | -3.77(-5.30%) |
Mar 06, 2020 | 71.75 | 71.98 | 68.58 | 71.15 | 1,035,016 | -0.22(-0.31%) |
Mar 05, 2020 | 69.16 | 71.47 | 68.80 | 71.37 | 1,438,403 | +3.09(+4.53%) |
Mar 04, 2020 | 68.39 | 69.07 | 66.69 | 68.28 | 860,182 | +0.62(+0.92%) |
Mar 03, 2020 | 65.47 | 69.99 | 64.43 | 67.66 | 2,025,800 | +3.35(+5.21%) |