Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 84.64 | 85.02 | 83.16 | 84.72 | 160,400 | +0.60(+0.71%) |
May 28, 2020 | 85.29 | 86.36 | 83.92 | 84.12 | 152,889 | -0.47(-0.56%) |
May 27, 2020 | 84.13 | 84.90 | 81.98 | 84.59 | 240,429 | +0.99(+1.18%) |
May 26, 2020 | 82.58 | 85.13 | 82.58 | 83.60 | 165,236 | +2.43(+2.99%) |
May 22, 2020 | 83.70 | 83.86 | 80.52 | 81.17 | 152,300 | -1.69(-2.04%) |
May 21, 2020 | 84.25 | 84.61 | 82.65 | 82.86 | 105,898 | -1.39(-1.65%) |
May 20, 2020 | 83.60 | 84.60 | 82.68 | 84.25 | 126,343 | +2.46(+3.01%) |
May 19, 2020 | 82.56 | 84.28 | 81.39 | 81.79 | 110,461 | -0.97(-1.17%) |
May 18, 2020 | 84.36 | 84.57 | 81.56 | 82.76 | 160,776 | +0.54(+0.66%) |
May 15, 2020 | 78.92 | 83.17 | 78.25 | 82.22 | 133,900 | +3.37(+4.27%) |
May 14, 2020 | 81.00 | 81.00 | 77.07 | 78.85 | 191,198 | -3.70(-4.48%) |
May 13, 2020 | 82.68 | 84.27 | 81.81 | 82.55 | 194,487 | -0.06(-0.07%) |
May 12, 2020 | 87.06 | 87.63 | 82.47 | 82.61 | 284,985 | -3.41(-3.96%) |
May 11, 2020 | 88.06 | 88.78 | 86.02 | 86.02 | 174,919 | -1.97(-2.24%) |
May 08, 2020 | 88.14 | 89.50 | 86.41 | 87.99 | 232,600 | +1.29(+1.49%) |
May 07, 2020 | 84.85 | 87.00 | 84.15 | 86.70 | 354,896 | +3.85(+4.65%) |
May 06, 2020 | 82.55 | 85.50 | 80.95 | 82.85 | 413,176 | +0.71(+0.86%) |
May 05, 2020 | 86.74 | 87.88 | 80.75 | 82.14 | 1,487,093 | -3.32(-3.88%) |
May 04, 2020 | 84.13 | 85.93 | 83.73 | 85.46 | 219,688 | +0.93(+1.10%) |
May 01, 2020 | 87.20 | 89.00 | 84.37 | 84.53 | 157,500 | -4.69(-5.26%) |
Apr 30, 2020 | 86.27 | 90.94 | 85.71 | 89.22 | 192,607 | +1.58(+1.80%) |
Apr 29, 2020 | 85.00 | 89.17 | 83.81 | 87.64 | 211,905 | +3.85(+4.59%) |
Apr 28, 2020 | 87.00 | 87.00 | 82.58 | 83.79 | 245,010 | -2.43(-2.82%) |
Apr 27, 2020 | 83.84 | 87.97 | 83.23 | 86.22 | 235,242 | +2.44(+2.91%) |
Apr 24, 2020 | 81.89 | 84.75 | 80.94 | 83.78 | 277,100 | +2.81(+3.47%) |
Apr 23, 2020 | 78.71 | 83.36 | 78.71 | 80.97 | 264,989 | +2.33(+2.96%) |
Apr 22, 2020 | 75.77 | 82.65 | 74.63 | 78.64 | 697,387 | +9.76(+14.17%) |
Apr 21, 2020 | 65.79 | 69.49 | 65.00 | 68.88 | 222,488 | +1.97(+2.94%) |
Apr 20, 2020 | 67.38 | 68.89 | 65.22 | 66.91 | 179,016 | -1.69(-2.46%) |
Apr 17, 2020 | 69.80 | 69.90 | 67.09 | 68.60 | 224,300 | +0.15(+0.22%) |
Apr 16, 2020 | 67.72 | 69.15 | 67.21 | 68.45 | 140,870 | +0.47(+0.69%) |
Apr 15, 2020 | 68.88 | 69.95 | 67.01 | 67.98 | 194,452 | -2.66(-3.77%) |
Apr 14, 2020 | 70.64 | 70.85 | 68.34 | 70.64 | 141,484 | +1.19(+1.71%) |
Apr 13, 2020 | 68.76 | 70.19 | 66.04 | 69.45 | 134,407 | +0.75(+1.09%) |
Apr 09, 2020 | 72.64 | 73.82 | 67.81 | 68.70 | 181,900 | -2.24(-3.16%) |
Apr 08, 2020 | 70.14 | 71.00 | 68.01 | 70.94 | 143,817 | +1.54(+2.22%) |
Apr 07, 2020 | 72.39 | 73.96 | 67.01 | 69.40 | 303,217 | -0.72(-1.03%) |
Apr 06, 2020 | 64.20 | 70.87 | 63.79 | 70.12 | 366,609 | +7.74(+12.41%) |
Apr 03, 2020 | 62.70 | 64.26 | 61.14 | 62.38 | 299,600 | -0.34(-0.54%) |
Apr 02, 2020 | 55.66 | 62.87 | 55.66 | 62.72 | 302,587 | +7.43(+13.44%) |
Apr 01, 2020 | 56.00 | 57.70 | 55.00 | 55.29 | 174,850 | -2.47(-4.28%) |
Mar 31, 2020 | 57.53 | 59.63 | 57.00 | 57.76 | 232,448 | -0.21(-0.36%) |
Mar 30, 2020 | 59.78 | 60.97 | 56.76 | 57.97 | 245,508 | -1.38(-2.33%) |
Mar 27, 2020 | 60.49 | 61.25 | 57.39 | 59.35 | 203,400 | -3.04(-4.87%) |
Mar 26, 2020 | 56.72 | 62.98 | 56.54 | 62.39 | 353,094 | +6.19(+11.01%) |
Mar 25, 2020 | 56.41 | 58.09 | 52.96 | 56.20 | 275,700 | +0.11(+0.20%) |
Mar 24, 2020 | 52.31 | 56.12 | 51.09 | 56.09 | 182,621 | +5.78(+11.49%) |
Mar 23, 2020 | 47.62 | 51.73 | 45.81 | 50.31 | 256,003 | +2.56(+5.36%) |
Mar 20, 2020 | 50.10 | 51.43 | 45.77 | 47.75 | 258,700 | -1.95(-3.92%) |
Mar 19, 2020 | 45.33 | 52.92 | 44.01 | 49.70 | 261,681 | +3.92(+8.56%) |
Mar 18, 2020 | 47.48 | 47.75 | 43.01 | 45.78 | 239,208 | -4.22(-8.44%) |
Mar 17, 2020 | 55.94 | 57.48 | 48.21 | 50.00 | 233,352 | -4.89(-8.91%) |
Mar 16, 2020 | 59.47 | 60.00 | 54.50 | 54.89 | 265,782 | -7.34(-11.79%) |
Mar 13, 2020 | 63.61 | 64.88 | 61.00 | 62.23 | 301,200 | +1.55(+2.55%) |
Mar 12, 2020 | 65.50 | 69.59 | 60.52 | 60.68 | 344,172 | -9.20(-13.17%) |
Mar 11, 2020 | 68.93 | 70.28 | 67.50 | 69.88 | 196,550 | -0.63(-0.89%) |
Mar 10, 2020 | 70.26 | 72.06 | 68.59 | 70.51 | 237,312 | +1.94(+2.83%) |
Mar 09, 2020 | 69.26 | 72.37 | 67.20 | 68.57 | 315,577 | -5.46(-7.38%) |
Mar 06, 2020 | 70.90 | 74.31 | 70.90 | 74.03 | 198,200 | +1.13(+1.55%) |
Mar 05, 2020 | 73.22 | 74.17 | 70.50 | 72.90 | 264,049 | -2.02(-2.70%) |
Mar 04, 2020 | 70.40 | 75.19 | 69.87 | 74.92 | 186,463 | +5.54(+7.99%) |
Mar 03, 2020 | 70.26 | 72.83 | 69.05 | 69.38 | 290,420 | -0.82(-1.17%) |