Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 81.80 | 83.90 | 79.10 | 81.80 | 36,630 | +3.30(+4.20%) |
May 28, 2020 | 78.10 | 84.10 | 77.50 | 78.50 | 41,582 | +1.90(+2.48%) |
May 27, 2020 | 80.10 | 80.30 | 74.00 | 76.60 | 19,204 | -1.30(-1.67%) |
May 26, 2020 | 76.70 | 80.90 | 75.00 | 77.90 | 29,722 | +4.50(+6.13%) |
May 22, 2020 | 71.50 | 77.50 | 70.40 | 73.40 | 31,260 | +2.10(+2.95%) |
May 21, 2020 | 70.20 | 71.90 | 68.00 | 71.30 | 12,029 | +0.30(+0.42%) |
May 20, 2020 | 68.10 | 72.50 | 66.90 | 71.00 | 17,102 | +4.40(+6.61%) |
May 19, 2020 | 67.90 | 69.60 | 66.30 | 66.60 | 18,010 | -0.60(-0.89%) |
May 18, 2020 | 72.50 | 73.90 | 66.60 | 67.20 | 24,872 | -3.50(-4.95%) |
May 15, 2020 | 66.00 | 71.90 | 63.50 | 70.70 | 47,700 | +5.60(+8.60%) |
May 14, 2020 | 65.40 | 67.20 | 63.30 | 65.10 | 11,736 | -1.70(-2.54%) |
May 13, 2020 | 69.00 | 70.60 | 63.00 | 66.80 | 20,282 | -2.30(-3.33%) |
May 12, 2020 | 73.90 | 74.40 | 69.10 | 69.10 | 18,346 | -2.90(-4.03%) |
May 11, 2020 | 72.70 | 73.50 | 68.80 | 72.00 | 22,541 | +2.00(+2.86%) |
May 08, 2020 | 68.90 | 71.60 | 65.90 | 70.00 | 22,360 | +2.10(+3.09%) |
May 07, 2020 | 68.10 | 70.00 | 64.00 | 67.90 | 37,771 | +1.70(+2.57%) |
May 06, 2020 | 63.10 | 67.50 | 62.70 | 66.20 | 9,475 | +3.10(+4.91%) |
May 05, 2020 | 64.50 | 68.70 | 61.50 | 63.10 | 22,656 | +0.40(+0.64%) |
May 04, 2020 | 64.60 | 65.85 | 61.90 | 62.70 | 11,492 | -1.80(-2.79%) |
May 01, 2020 | 64.10 | 65.80 | 61.30 | 64.50 | 14,280 | -0.40(-0.62%) |
Apr 30, 2020 | 68.80 | 69.90 | 64.60 | 64.90 | 9,807 | -4.40(-6.35%) |
Apr 29, 2020 | 69.70 | 70.80 | 67.20 | 69.30 | 14,430 | +2.20(+3.28%) |
Apr 28, 2020 | 69.00 | 72.00 | 66.27 | 67.10 | 12,964 | -0.30(-0.45%) |
Apr 27, 2020 | 70.00 | 72.50 | 66.70 | 67.40 | 29,044 | -1.20(-1.75%) |
Apr 24, 2020 | 65.10 | 69.80 | 64.60 | 68.60 | 9,180 | +3.40(+5.21%) |
Apr 23, 2020 | 66.30 | 67.40 | 64.00 | 65.20 | 8,215 | -1.40(-2.10%) |
Apr 22, 2020 | 64.50 | 67.70 | 62.77 | 66.60 | 9,634 | +2.40(+3.74%) |
Apr 21, 2020 | 65.20 | 66.60 | 62.10 | 64.20 | 5,807 | -2.80(-4.18%) |
Apr 20, 2020 | 64.30 | 67.80 | 64.30 | 67.00 | 10,745 | +3.00(+4.69%) |
Apr 17, 2020 | 63.20 | 66.40 | 63.07 | 64.00 | 13,300 | +2.30(+3.73%) |
Apr 16, 2020 | 61.90 | 64.10 | 60.20 | 61.70 | 7,103 | +0.10(+0.16%) |
Apr 15, 2020 | 64.10 | 64.40 | 59.70 | 61.60 | 13,084 | -3.60(-5.52%) |
Apr 14, 2020 | 64.50 | 67.00 | 62.60 | 65.20 | 13,784 | +2.10(+3.33%) |
Apr 13, 2020 | 63.10 | 66.30 | 60.80 | 63.10 | 14,627 | -0.50(-0.79%) |
Apr 09, 2020 | 62.40 | 66.70 | 60.60 | 63.60 | 18,030 | +2.10(+3.41%) |
Apr 08, 2020 | 58.80 | 62.30 | 57.80 | 61.50 | 13,343 | +4.40(+7.71%) |
Apr 07, 2020 | 58.30 | 58.90 | 56.60 | 57.10 | 15,428 | -0.90(-1.55%) |
Apr 06, 2020 | 57.20 | 59.00 | 56.90 | 58.00 | 13,768 | +2.90(+5.26%) |
Apr 03, 2020 | 58.00 | 59.40 | 54.10 | 55.10 | 15,380 | -3.10(-5.33%) |
Apr 02, 2020 | 52.00 | 58.90 | 52.00 | 58.20 | 24,432 | +5.40(+10.23%) |
Apr 01, 2020 | 57.70 | 59.40 | 52.00 | 52.80 | 27,657 | -5.20(-8.97%) |
Mar 31, 2020 | 58.00 | 60.00 | 55.90 | 58.00 | 21,366 | -1.50(-2.52%) |
Mar 30, 2020 | 58.00 | 59.90 | 56.50 | 59.50 | 17,071 | +2.00(+3.48%) |
Mar 27, 2020 | 55.70 | 59.90 | 54.10 | 57.50 | 29,780 | +0.10(+0.17%) |
Mar 26, 2020 | 57.40 | 62.60 | 56.80 | 57.40 | 30,312 | +0.30(+0.53%) |
Mar 25, 2020 | 56.30 | 60.60 | 53.28 | 57.10 | 34,897 | +0.80(+1.42%) |
Mar 24, 2020 | 57.10 | 59.50 | 54.50 | 56.30 | 34,284 | +0.80(+1.44%) |
Mar 23, 2020 | 53.00 | 57.20 | 52.48 | 55.50 | 22,249 | +3.60(+6.94%) |
Mar 20, 2020 | 50.80 | 56.00 | 49.40 | 51.90 | 38,800 | +0.60(+1.17%) |
Mar 19, 2020 | 50.20 | 54.70 | 49.50 | 51.30 | 29,615 | +0.40(+0.79%) |
Mar 18, 2020 | 52.50 | 55.55 | 49.20 | 50.90 | 36,841 | -4.40(-7.96%) |
Mar 17, 2020 | 50.00 | 56.50 | 49.10 | 55.30 | 22,150 | +5.30(+10.60%) |
Mar 16, 2020 | 50.40 | 51.50 | 49.00 | 50.00 | 43,620 | -5.00(-9.09%) |
Mar 13, 2020 | 51.80 | 57.40 | 46.20 | 55.00 | 53,570 | +4.60(+9.13%) |
Mar 12, 2020 | 52.30 | 57.20 | 48.90 | 50.40 | 35,285 | -3.50(-6.49%) |
Mar 11, 2020 | 54.10 | 55.40 | 51.70 | 53.90 | 46,941 | -1.20(-2.18%) |
Mar 10, 2020 | 53.70 | 55.40 | 52.10 | 55.10 | 22,231 | +2.90(+5.56%) |
Mar 09, 2020 | 55.10 | 56.40 | 50.00 | 52.20 | 36,789 | -5.90(-10.15%) |
Mar 06, 2020 | 60.00 | 61.00 | 57.01 | 58.10 | 70,070 | -3.10(-5.07%) |
Mar 05, 2020 | 59.00 | 61.63 | 59.00 | 61.20 | 18,588 | +1.10(+1.83%) |
Mar 04, 2020 | 59.20 | 60.20 | 57.50 | 60.10 | 17,201 | +2.00(+3.44%) |
Mar 03, 2020 | 61.70 | 62.40 | 56.70 | 58.10 | 30,465 | -3.70(-5.99%) |