Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 75.68 | 77.26 | 74.63 | 75.94 | 85,967 | -0.89(-1.15%) |
May 28, 2020 | 81.31 | 81.31 | 75.94 | 76.82 | 70,261 | -3.65(-4.54%) |
May 27, 2020 | 80.50 | 80.88 | 75.78 | 80.47 | 56,439 | +2.62(+3.36%) |
May 26, 2020 | 76.46 | 78.68 | 75.17 | 77.85 | 68,169 | +4.96(+6.80%) |
May 22, 2020 | 72.68 | 73.59 | 71.45 | 72.89 | 51,162 | +0.22(+0.30%) |
May 21, 2020 | 74.81 | 75.81 | 71.85 | 72.67 | 40,583 | -2.20(-2.94%) |
May 20, 2020 | 72.60 | 75.33 | 71.41 | 74.88 | 69,492 | +4.48(+6.36%) |
May 19, 2020 | 72.23 | 73.19 | 70.01 | 70.40 | 58,965 | -2.85(-3.89%) |
May 18, 2020 | 69.46 | 75.13 | 69.46 | 73.24 | 103,792 | +7.07(+10.69%) |
May 15, 2020 | 66.96 | 66.96 | 64.36 | 66.17 | 256,427 | -0.52(-0.78%) |
May 14, 2020 | 65.59 | 66.72 | 62.61 | 66.69 | 99,076 | -0.80(-1.18%) |
May 13, 2020 | 70.45 | 70.91 | 66.92 | 67.49 | 72,565 | -3.76(-5.27%) |
May 12, 2020 | 78.85 | 78.85 | 70.75 | 71.24 | 91,814 | -6.97(-8.91%) |
May 11, 2020 | 79.58 | 80.83 | 75.24 | 78.21 | 70,852 | -3.13(-3.85%) |
May 08, 2020 | 80.41 | 81.57 | 79.48 | 81.34 | 53,622 | +2.94(+3.75%) |
May 07, 2020 | 79.02 | 81.31 | 77.25 | 78.40 | 46,629 | +0.87(+1.12%) |
May 06, 2020 | 80.11 | 82.37 | 77.15 | 77.53 | 44,304 | -2.63(-3.29%) |
May 05, 2020 | 84.07 | 85.36 | 79.71 | 80.16 | 54,224 | -2.16(-2.63%) |
May 04, 2020 | 81.93 | 82.33 | 79.01 | 82.33 | 58,769 | -1.16(-1.39%) |
May 01, 2020 | 83.63 | 85.31 | 80.42 | 83.49 | 69,856 | -3.48(-4.00%) |
Apr 30, 2020 | 86.75 | 87.77 | 82.33 | 86.97 | 77,851 | -2.68(-2.99%) |
Apr 29, 2020 | 88.76 | 92.30 | 86.55 | 89.65 | 58,062 | +4.02(+4.70%) |
Apr 28, 2020 | 83.70 | 90.38 | 83.70 | 85.63 | 61,044 | +5.40(+6.73%) |
Apr 27, 2020 | 76.59 | 82.37 | 75.09 | 80.23 | 59,696 | +4.23(+5.56%) |
Apr 24, 2020 | 77.72 | 77.83 | 75.73 | 76.00 | 38,371 | -1.57(-2.02%) |
Apr 23, 2020 | 79.13 | 79.67 | 76.14 | 77.57 | 43,335 | -1.70(-2.14%) |
Apr 22, 2020 | 81.95 | 81.95 | 77.63 | 79.27 | 60,615 | +0.19(+0.24%) |
Apr 21, 2020 | 77.28 | 80.32 | 75.79 | 79.08 | 56,725 | -0.26(-0.33%) |
Apr 20, 2020 | 82.23 | 83.38 | 79.24 | 79.34 | 45,817 | -5.94(-6.96%) |
Apr 17, 2020 | 82.81 | 86.79 | 82.32 | 85.28 | 70,963 | +5.67(+7.12%) |
Apr 16, 2020 | 81.92 | 81.92 | 77.13 | 79.61 | 76,623 | -2.13(-2.61%) |
Apr 15, 2020 | 86.15 | 87.55 | 79.90 | 81.74 | 69,749 | -7.10(-7.99%) |
Apr 14, 2020 | 89.51 | 91.43 | 87.56 | 88.84 | 64,967 | +1.20(+1.36%) |
Apr 13, 2020 | 90.61 | 91.09 | 86.20 | 87.64 | 73,769 | -4.33(-4.70%) |
Apr 09, 2020 | 87.58 | 92.88 | 87.58 | 91.97 | 61,493 | +5.58(+6.46%) |
Apr 08, 2020 | 84.75 | 86.90 | 80.46 | 86.39 | 85,660 | +4.68(+5.73%) |
Apr 07, 2020 | 84.08 | 86.49 | 80.50 | 81.71 | 74,999 | +0.94(+1.17%) |
Apr 06, 2020 | 78.36 | 81.09 | 77.24 | 80.76 | 88,625 | +6.31(+8.47%) |
Apr 03, 2020 | 73.93 | 75.23 | 70.28 | 74.46 | 148,567 | +0.06(+0.08%) |
Apr 02, 2020 | 66.75 | 75.62 | 65.86 | 74.40 | 92,655 | +4.87(+7.01%) |
Apr 01, 2020 | 77.30 | 77.30 | 66.91 | 69.53 | 123,771 | -12.44(-15.18%) |
Mar 31, 2020 | 79.70 | 81.97 | 74.46 | 81.97 | 153,243 | +2.01(+2.51%) |
Mar 30, 2020 | 77.51 | 79.97 | 73.67 | 79.96 | 106,645 | +3.54(+4.63%) |
Mar 27, 2020 | 77.29 | 81.36 | 74.57 | 76.42 | 81,294 | -3.86(-4.81%) |
Mar 26, 2020 | 69.31 | 81.16 | 69.31 | 80.29 | 98,653 | +12.06(+17.67%) |
Mar 25, 2020 | 57.54 | 72.63 | 57.08 | 68.23 | 108,263 | +11.11(+19.44%) |
Mar 24, 2020 | 49.87 | 57.19 | 49.87 | 57.12 | 100,321 | +5.88(+11.47%) |
Mar 23, 2020 | 54.48 | 54.53 | 48.43 | 51.24 | 154,379 | -3.64(-6.64%) |
Mar 20, 2020 | 55.26 | 59.93 | 53.05 | 54.88 | 166,770 | +0.85(+1.58%) |
Mar 19, 2020 | 45.40 | 59.47 | 44.35 | 54.03 | 121,193 | +7.99(+17.36%) |
Mar 18, 2020 | 54.23 | 54.23 | 46.03 | 46.04 | 103,242 | -12.65(-21.56%) |
Mar 17, 2020 | 51.35 | 59.00 | 50.47 | 58.69 | 115,264 | +7.35(+14.32%) |
Mar 16, 2020 | 60.59 | 60.67 | 50.92 | 51.34 | 115,442 | -16.80(-24.66%) |
Mar 13, 2020 | 68.77 | 68.77 | 62.39 | 68.14 | 139,614 | +3.15(+4.84%) |
Mar 12, 2020 | 72.85 | 76.41 | 64.99 | 65.00 | 142,541 | -13.45(-17.15%) |
Mar 11, 2020 | 85.47 | 85.53 | 78.00 | 78.45 | 68,757 | -9.27(-10.57%) |
Mar 10, 2020 | 84.13 | 87.80 | 81.69 | 87.72 | 70,632 | +4.65(+5.60%) |
Mar 09, 2020 | 86.33 | 88.30 | 82.76 | 83.07 | 104,414 | -6.85(-7.62%) |
Mar 06, 2020 | 88.80 | 92.07 | 87.32 | 89.92 | 58,648 | -0.84(-0.92%) |
Mar 05, 2020 | 88.32 | 90.99 | 86.45 | 90.76 | 129,369 | +0.39(+0.43%) |
Mar 04, 2020 | 88.34 | 90.47 | 87.10 | 90.37 | 73,268 | +3.36(+3.86%) |
Mar 03, 2020 | 88.72 | 90.88 | 86.45 | 87.01 | 54,535 | -1.90(-2.14%) |