Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 92.74 | 92.93 | 88.25 | 91.20 | 180,300 | +4.53(+5.23%) |
May 28, 2020 | 88.30 | 88.30 | 86.22 | 86.67 | 7,814 | +0.61(+0.70%) |
May 27, 2020 | 87.62 | 87.62 | 84.56 | 86.06 | 11,146 | -1.34(-1.53%) |
May 26, 2020 | 87.80 | 87.80 | 86.11 | 87.40 | 14,865 | +7.26(+9.06%) |
May 22, 2020 | 81.92 | 81.92 | 80.02 | 80.14 | 6,300 | -1.42(-1.74%) |
May 21, 2020 | 83.54 | 83.54 | 80.94 | 81.56 | 6,053 | +1.04(+1.29%) |
May 20, 2020 | 80.32 | 80.52 | 79.97 | 80.52 | 8,922 | +1.56(+1.98%) |
May 19, 2020 | 81.31 | 81.31 | 78.25 | 78.96 | 13,399 | -1.74(-2.16%) |
May 18, 2020 | 80.83 | 81.17 | 79.90 | 80.70 | 12,467 | +2.01(+2.55%) |
May 15, 2020 | 79.15 | 79.15 | 78.49 | 78.69 | 6,600 | -0.70(-0.88%) |
May 14, 2020 | 77.18 | 79.70 | 77.18 | 79.39 | 11,519 | +4.41(+5.88%) |
May 13, 2020 | 75.00 | 76.11 | 74.98 | 74.98 | 9,720 | +3.05(+4.24%) |
May 12, 2020 | 72.06 | 73.00 | 71.91 | 71.93 | 15,987 | +0.45(+0.62%) |
May 11, 2020 | 73.55 | 73.55 | 71.08 | 71.48 | 22,429 | -1.08(-1.48%) |
May 08, 2020 | 74.58 | 74.58 | 70.60 | 72.56 | 6,500 | +0.20(+0.28%) |
May 07, 2020 | 71.80 | 72.36 | 71.47 | 72.36 | 8,610 | +3.41(+4.95%) |
May 06, 2020 | 69.48 | 69.81 | 68.95 | 68.95 | 4,709 | -0.38(-0.55%) |
May 05, 2020 | 70.25 | 70.25 | 69.17 | 69.33 | 6,998 | +0.83(+1.21%) |
May 04, 2020 | 69.69 | 69.69 | 67.94 | 68.50 | 26,613 | -0.10(-0.15%) |
May 01, 2020 | 69.03 | 69.70 | 68.59 | 68.60 | 5,800 | -0.12(-0.17%) |
Apr 30, 2020 | 70.74 | 70.74 | 68.10 | 68.72 | 31,444 | -2.68(-3.75%) |
Apr 29, 2020 | 70.75 | 71.63 | 69.80 | 71.40 | 5,445 | +2.01(+2.89%) |
Apr 28, 2020 | 70.42 | 70.62 | 69.39 | 69.39 | 5,273 | -0.17(-0.24%) |
Apr 27, 2020 | 69.57 | 70.09 | 69.22 | 69.56 | 15,865 | -1.77(-2.48%) |
Apr 24, 2020 | 70.95 | 71.33 | 70.76 | 71.33 | 7,200 | +1.27(+1.81%) |
Apr 23, 2020 | 70.50 | 70.76 | 69.95 | 70.06 | 6,554 | -0.25(-0.36%) |
Apr 22, 2020 | 72.11 | 72.11 | 69.58 | 70.32 | 6,374 | +2.56(+3.78%) |
Apr 21, 2020 | 68.62 | 69.57 | 67.53 | 67.76 | 10,313 | +0.26(+0.39%) |
Apr 20, 2020 | 68.27 | 68.74 | 67.14 | 67.50 | 12,752 | -2.21(-3.17%) |
Apr 17, 2020 | 70.09 | 70.46 | 69.70 | 69.71 | 15,000 | +1.04(+1.52%) |
Apr 16, 2020 | 69.50 | 69.50 | 68.63 | 68.67 | 6,844 | -1.11(-1.60%) |
Apr 15, 2020 | 70.50 | 70.50 | 68.74 | 69.78 | 12,870 | +0.44(+0.64%) |
Apr 14, 2020 | 69.34 | 70.15 | 69.30 | 69.34 | 10,096 | -0.11(-0.16%) |
Apr 13, 2020 | 70.00 | 70.00 | 67.18 | 69.45 | 11,191 | +1.14(+1.67%) |
Apr 09, 2020 | 68.15 | 69.80 | 67.32 | 68.31 | 29,000 | +0.13(+0.19%) |
Apr 08, 2020 | 67.21 | 71.18 | 67.21 | 68.18 | 21,474 | +2.22(+3.37%) |
Apr 07, 2020 | 63.48 | 68.45 | 63.48 | 65.96 | 17,516 | +0.21(+0.32%) |
Apr 06, 2020 | 63.72 | 65.79 | 63.72 | 65.75 | 10,949 | +3.57(+5.74%) |
Apr 03, 2020 | 61.47 | 63.28 | 61.47 | 62.18 | 17,100 | -1.10(-1.74%) |
Apr 02, 2020 | 64.06 | 64.29 | 62.95 | 63.28 | 10,996 | -0.68(-1.07%) |
Apr 01, 2020 | 65.74 | 66.61 | 63.92 | 63.96 | 8,394 | -4.35(-6.37%) |
Mar 31, 2020 | 72.39 | 72.39 | 68.01 | 68.31 | 12,258 | -2.19(-3.11%) |
Mar 30, 2020 | 68.55 | 71.44 | 68.55 | 70.50 | 20,976 | +2.46(+3.62%) |
Mar 27, 2020 | 69.91 | 71.62 | 66.07 | 68.04 | 15,000 | +1.06(+1.58%) |
Mar 26, 2020 | 65.49 | 67.18 | 63.20 | 66.98 | 11,854 | +1.68(+2.57%) |
Mar 25, 2020 | 60.66 | 68.00 | 60.66 | 65.30 | 17,143 | +2.64(+4.21%) |
Mar 24, 2020 | 59.40 | 62.67 | 59.40 | 62.66 | 18,427 | +0.86(+1.39%) |
Mar 23, 2020 | 57.55 | 64.90 | 57.55 | 61.80 | 30,648 | +4.91(+8.63%) |
Mar 20, 2020 | 52.49 | 59.72 | 52.48 | 56.89 | 15,900 | -0.78(-1.35%) |
Mar 19, 2020 | 56.58 | 58.52 | 54.63 | 57.67 | 20,119 | +3.97(+7.39%) |
Mar 18, 2020 | 50.77 | 54.84 | 50.77 | 53.70 | 11,779 | +0.14(+0.26%) |
Mar 17, 2020 | 55.00 | 55.00 | 51.00 | 53.56 | 68,925 | +2.96(+5.85%) |
Mar 16, 2020 | 52.44 | 52.45 | 48.34 | 50.60 | 17,186 | -2.45(-4.62%) |
Mar 13, 2020 | 53.91 | 55.00 | 52.26 | 53.05 | 21,500 | +1.77(+3.45%) |
Mar 12, 2020 | 52.33 | 54.85 | 50.78 | 51.28 | 19,973 | -6.47(-11.20%) |
Mar 11, 2020 | 58.46 | 58.46 | 57.52 | 57.75 | 16,514 | -2.49(-4.13%) |
Mar 10, 2020 | 60.51 | 60.70 | 59.14 | 60.24 | 17,076 | +0.24(+0.40%) |
Mar 09, 2020 | 58.09 | 60.07 | 58.09 | 60.00 | 10,413 | -2.86(-4.55%) |
Mar 06, 2020 | 61.57 | 63.35 | 61.57 | 62.86 | 7,900 | +0.31(+0.50%) |
Mar 05, 2020 | 62.55 | 63.41 | 62.55 | 62.55 | 7,653 | -0.70(-1.11%) |
Mar 04, 2020 | 62.53 | 63.41 | 62.53 | 63.25 | 19,112 | +1.14(+1.84%) |
Mar 03, 2020 | 62.77 | 63.63 | 62.11 | 62.11 | 18,617 | -1.69(-2.65%) |