Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 58.41 | 58.64 | 56.43 | 56.51 | 2,691 | -1.68(-2.89%) |
May 28, 2020 | 59.17 | 59.17 | 56.35 | 58.19 | 4,009 | +0.46(+0.80%) |
May 27, 2020 | 59.55 | 60.96 | 57.72 | 57.72 | 2,921 | -0.46(-0.79%) |
May 26, 2020 | 56.28 | 58.18 | 55.36 | 58.18 | 1,393 | +0.30(+0.53%) |
May 22, 2020 | 58.94 | 59.02 | 57.88 | 57.88 | 1,707 | -0.61(-1.04%) |
May 21, 2020 | 57.42 | 58.94 | 57.11 | 58.49 | 3,835 | +0.76(+1.32%) |
May 20, 2020 | 58.18 | 58.18 | 57.42 | 57.72 | 873 | -2.59(-4.29%) |
May 19, 2020 | 60.24 | 60.47 | 58.89 | 60.31 | 4,586 | -0.23(-0.38%) |
May 18, 2020 | 60.85 | 61.23 | 59.78 | 60.54 | 7,722 | -2.43(-3.85%) |
May 15, 2020 | 65.87 | 65.95 | 62.83 | 62.97 | 2,547 | -0.47(-0.74%) |
May 14, 2020 | 66.56 | 67.01 | 63.44 | 63.44 | 4,260 | -1.75(-2.69%) |
May 13, 2020 | 62.98 | 66.37 | 61.75 | 65.19 | 4,936 | +2.74(+4.39%) |
May 12, 2020 | 59.17 | 62.45 | 59.17 | 62.45 | 5,734 | +2.67(+4.46%) |
May 11, 2020 | 62.67 | 62.67 | 59.48 | 59.78 | 3,311 | -1.73(-2.82%) |
May 08, 2020 | 62.75 | 63.25 | 61.23 | 61.51 | 6,578 | -1.99(-3.13%) |
May 07, 2020 | 63.66 | 64.04 | 62.90 | 63.50 | 2,604 | -1.84(-2.81%) |
May 06, 2020 | 64.81 | 65.64 | 63.66 | 65.34 | 1,635 | -0.66(-1.01%) |
May 05, 2020 | 66.71 | 66.71 | 64.46 | 66.00 | 7,520 | -2.53(-3.70%) |
May 04, 2020 | 71.36 | 71.74 | 68.31 | 68.54 | 12,514 | -1.60(-2.28%) |
May 01, 2020 | 70.06 | 70.44 | 67.62 | 70.14 | 4,898 | +3.58(+5.38%) |
Apr 30, 2020 | 65.87 | 67.47 | 65.64 | 66.56 | 2,973 | +0.00(+0.00%) |
Apr 29, 2020 | 69.76 | 69.76 | 65.87 | 66.56 | 1,813 | -6.40(-8.77%) |
Apr 28, 2020 | 69.15 | 73.33 | 69.15 | 72.95 | 3,252 | +1.90(+2.68%) |
Apr 27, 2020 | 69.83 | 71.12 | 69.68 | 71.05 | 4,197 | -0.23(-0.32%) |
Apr 24, 2020 | 74.17 | 74.93 | 71.28 | 71.28 | 1,785 | -2.67(-3.60%) |
Apr 23, 2020 | 73.79 | 74.62 | 71.90 | 73.94 | 6,472 | -0.30(-0.41%) |
Apr 22, 2020 | 76.84 | 76.84 | 73.22 | 74.25 | 3,882 | -5.52(-6.92%) |
Apr 21, 2020 | 75.77 | 81.25 | 75.76 | 79.77 | 14,567 | +6.28(+8.55%) |
Apr 20, 2020 | 74.48 | 74.55 | 71.74 | 73.49 | 19,526 | +1.23(+1.70%) |
Apr 17, 2020 | 71.58 | 74.02 | 71.13 | 72.26 | 8,272 | -1.00(-1.36%) |
Apr 16, 2020 | 73.94 | 75.47 | 73.03 | 73.26 | 3,828 | -2.10(-2.79%) |
Apr 15, 2020 | 76.76 | 76.76 | 74.25 | 75.36 | 4,060 | +1.62(+2.19%) |
Apr 14, 2020 | 76.69 | 76.99 | 72.19 | 73.74 | 11,218 | -7.17(-8.86%) |
Apr 13, 2020 | 83.62 | 83.69 | 80.65 | 80.91 | 14,105 | -1.03(-1.25%) |
Apr 09, 2020 | 79.88 | 82.39 | 78.44 | 81.94 | 5,987 | +0.15(+0.19%) |
Apr 08, 2020 | 83.69 | 84.61 | 80.87 | 81.79 | 5,801 | -2.90(-3.42%) |
Apr 07, 2020 | 78.82 | 85.66 | 78.67 | 84.68 | 13,521 | -0.53(-0.62%) |
Apr 06, 2020 | 90.93 | 93.60 | 84.38 | 85.21 | 6,371 | -16.98(-16.62%) |
Apr 03, 2020 | 100.44 | 103.19 | 96.87 | 102.20 | 11,660 | +3.73(+3.79%) |
Apr 02, 2020 | 103.95 | 103.95 | 97.90 | 98.47 | 4,314 | -2.36(-2.34%) |
Apr 01, 2020 | 100.44 | 102.48 | 96.01 | 100.83 | 10,345 | +7.54(+8.08%) |
Mar 31, 2020 | 92.07 | 93.80 | 87.58 | 93.29 | 4,390 | +3.27(+3.64%) |
Mar 30, 2020 | 97.63 | 97.63 | 90.01 | 90.01 | 13,670 | -9.44(-9.49%) |
Mar 27, 2020 | 98.31 | 99.61 | 93.82 | 99.46 | 8,903 | +7.16(+7.76%) |
Mar 26, 2020 | 101.44 | 101.86 | 91.39 | 92.30 | 9,905 | -11.17(-10.80%) |
Mar 25, 2020 | 102.50 | 107.22 | 96.49 | 103.47 | 12,020 | -2.27(-2.15%) |
Mar 24, 2020 | 112.32 | 112.32 | 105.74 | 105.74 | 7,215 | -20.59(-16.30%) |
Mar 23, 2020 | 123.05 | 133.55 | 120.46 | 126.33 | 10,145 | +0.84(+0.67%) |
Mar 20, 2020 | 108.97 | 125.49 | 107.98 | 125.49 | 6,754 | +9.06(+7.78%) |
Mar 19, 2020 | 117.80 | 123.67 | 107.22 | 116.43 | 6,534 | -0.84(-0.71%) |
Mar 18, 2020 | 126.33 | 129.95 | 114.10 | 117.27 | 9,271 | +4.26(+3.77%) |
Mar 17, 2020 | 122.60 | 131.39 | 107.07 | 113.01 | 10,746 | -15.14(-11.82%) |
Mar 16, 2020 | 136.98 | 144.59 | 112.13 | 128.15 | 21,905 | +11.34(+9.71%) |
Mar 13, 2020 | 112.47 | 125.26 | 110.95 | 116.81 | 10,578 | -12.40(-9.60%) |
Mar 12, 2020 | 129.60 | 131.73 | 113.46 | 129.22 | 14,357 | +20.40(+18.74%) |
Mar 11, 2020 | 104.48 | 110.50 | 103.18 | 108.82 | 10,028 | +9.32(+9.37%) |
Mar 10, 2020 | 102.13 | 111.11 | 99.50 | 99.50 | 13,362 | -13.43(-11.89%) |
Mar 09, 2020 | 117.50 | 119.02 | 104.94 | 112.93 | 11,385 | +14.69(+14.95%) |
Mar 06, 2020 | 99.92 | 102.66 | 96.93 | 98.24 | 11,576 | +4.29(+4.57%) |
Mar 05, 2020 | 91.70 | 94.44 | 90.18 | 93.95 | 7,973 | +5.83(+6.62%) |
Mar 04, 2020 | 91.17 | 93.98 | 88.08 | 88.12 | 5,870 | -7.23(-7.58%) |
Mar 03, 2020 | 87.74 | 96.72 | 87.64 | 95.35 | 8,576 | +6.62(+7.46%) |