Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 88.29 | 89.07 | 86.89 | 88.40 | 774,900 | -0.75(-0.84%) |
May 28, 2020 | 90.26 | 91.56 | 88.75 | 89.15 | 1,153,078 | +0.05(+0.06%) |
May 27, 2020 | 82.67 | 89.21 | 82.61 | 89.10 | 1,063,783 | +6.71(+8.14%) |
May 26, 2020 | 80.98 | 83.00 | 78.79 | 82.39 | 697,472 | +4.30(+5.51%) |
May 22, 2020 | 76.91 | 78.90 | 75.77 | 78.09 | 572,600 | +1.30(+1.69%) |
May 21, 2020 | 75.18 | 77.68 | 74.52 | 76.79 | 711,179 | +3.09(+4.19%) |
May 20, 2020 | 75.02 | 76.06 | 73.38 | 73.70 | 686,927 | +0.23(+0.31%) |
May 19, 2020 | 75.20 | 75.50 | 73.13 | 73.47 | 494,681 | -1.34(-1.79%) |
May 18, 2020 | 75.72 | 77.05 | 73.83 | 74.81 | 559,076 | +2.49(+3.44%) |
May 15, 2020 | 70.12 | 72.83 | 68.00 | 72.32 | 452,700 | +0.90(+1.26%) |
May 14, 2020 | 68.61 | 71.87 | 66.40 | 71.42 | 354,453 | +1.68(+2.41%) |
May 13, 2020 | 74.15 | 75.06 | 68.34 | 69.74 | 775,696 | -4.62(-6.21%) |
May 12, 2020 | 76.78 | 77.57 | 74.35 | 74.36 | 487,823 | -2.76(-3.58%) |
May 11, 2020 | 75.51 | 77.81 | 75.20 | 77.12 | 537,381 | +0.35(+0.46%) |
May 08, 2020 | 76.46 | 78.69 | 76.04 | 76.77 | 446,300 | +0.99(+1.31%) |
May 07, 2020 | 73.15 | 78.12 | 72.50 | 75.78 | 920,285 | +4.16(+5.81%) |
May 06, 2020 | 70.13 | 71.78 | 70.01 | 71.62 | 455,841 | +1.60(+2.29%) |
May 05, 2020 | 70.78 | 72.85 | 69.85 | 70.02 | 690,649 | -0.74(-1.05%) |
May 04, 2020 | 68.46 | 70.91 | 68.23 | 70.76 | 755,202 | +1.86(+2.70%) |
May 01, 2020 | 68.82 | 70.41 | 66.00 | 68.90 | 795,300 | -2.04(-2.88%) |
Apr 30, 2020 | 70.50 | 73.58 | 69.66 | 70.94 | 920,295 | -1.06(-1.47%) |
Apr 29, 2020 | 69.47 | 72.19 | 69.15 | 72.00 | 1,268,420 | +4.95(+7.38%) |
Apr 28, 2020 | 64.99 | 68.51 | 63.62 | 67.05 | 1,574,818 | +3.89(+6.16%) |
Apr 27, 2020 | 58.93 | 63.58 | 58.73 | 63.16 | 794,720 | +5.05(+8.69%) |
Apr 24, 2020 | 56.48 | 58.23 | 55.89 | 58.11 | 638,300 | +2.00(+3.56%) |
Apr 23, 2020 | 59.60 | 59.77 | 55.99 | 56.11 | 1,009,909 | -1.89(-3.26%) |
Apr 22, 2020 | 57.15 | 61.76 | 54.50 | 58.00 | 2,199,158 | +6.00(+11.54%) |
Apr 21, 2020 | 53.44 | 54.73 | 51.75 | 52.00 | 935,301 | -3.35(-6.05%) |
Apr 20, 2020 | 56.25 | 57.57 | 55.31 | 55.35 | 636,574 | -2.15(-3.74%) |
Apr 17, 2020 | 57.39 | 58.87 | 57.02 | 57.50 | 494,400 | +1.64(+2.94%) |
Apr 16, 2020 | 56.37 | 56.46 | 54.48 | 55.86 | 553,324 | +0.56(+1.01%) |
Apr 15, 2020 | 57.56 | 57.92 | 54.72 | 55.30 | 701,677 | -4.33(-7.26%) |
Apr 14, 2020 | 57.54 | 60.16 | 57.14 | 59.63 | 587,507 | +3.56(+6.35%) |
Apr 13, 2020 | 57.35 | 58.77 | 54.21 | 56.07 | 894,858 | -1.68(-2.91%) |
Apr 09, 2020 | 55.87 | 58.70 | 54.19 | 57.75 | 899,500 | +3.66(+6.77%) |
Apr 08, 2020 | 51.91 | 54.69 | 51.52 | 54.09 | 623,214 | +3.11(+6.10%) |
Apr 07, 2020 | 52.10 | 54.89 | 50.44 | 50.98 | 1,117,613 | +0.38(+0.75%) |
Apr 06, 2020 | 48.01 | 51.19 | 47.15 | 50.60 | 539,610 | +5.18(+11.40%) |
Apr 03, 2020 | 46.06 | 48.34 | 43.09 | 45.42 | 1,179,300 | -0.65(-1.41%) |
Apr 02, 2020 | 45.07 | 47.04 | 43.80 | 46.07 | 1,081,894 | +0.72(+1.59%) |
Apr 01, 2020 | 47.46 | 49.02 | 44.60 | 45.35 | 1,152,701 | -4.47(-8.97%) |
Mar 31, 2020 | 52.91 | 54.11 | 49.20 | 49.82 | 688,658 | -3.17(-5.98%) |
Mar 30, 2020 | 53.04 | 54.84 | 52.07 | 52.99 | 919,589 | -0.62(-1.16%) |
Mar 27, 2020 | 52.63 | 54.62 | 51.59 | 53.61 | 992,200 | -1.50(-2.72%) |
Mar 26, 2020 | 50.15 | 55.44 | 49.42 | 55.11 | 939,695 | +5.41(+10.89%) |
Mar 25, 2020 | 48.28 | 52.05 | 47.43 | 49.70 | 1,527,087 | +1.72(+3.58%) |
Mar 24, 2020 | 45.48 | 48.09 | 43.47 | 47.98 | 1,575,901 | +5.36(+12.58%) |
Mar 23, 2020 | 45.87 | 47.59 | 41.39 | 42.62 | 1,095,729 | -4.56(-9.67%) |
Mar 20, 2020 | 45.93 | 47.66 | 43.33 | 47.18 | 1,668,600 | +1.81(+3.99%) |
Mar 19, 2020 | 37.37 | 45.77 | 35.20 | 45.37 | 1,764,861 | +7.93(+21.18%) |
Mar 18, 2020 | 42.76 | 44.00 | 36.10 | 37.44 | 1,255,563 | -9.32(-19.93%) |
Mar 17, 2020 | 47.77 | 49.09 | 42.30 | 46.76 | 1,038,725 | +0.08(+0.17%) |
Mar 16, 2020 | 53.38 | 54.89 | 46.65 | 46.68 | 977,329 | -10.78(-18.76%) |
Mar 13, 2020 | 57.14 | 60.34 | 54.51 | 57.46 | 726,600 | +2.19(+3.96%) |
Mar 12, 2020 | 59.70 | 60.31 | 54.30 | 55.27 | 1,545,103 | -8.79(-13.72%) |
Mar 11, 2020 | 63.98 | 65.24 | 61.73 | 64.06 | 998,688 | -1.64(-2.50%) |
Mar 10, 2020 | 64.12 | 65.80 | 62.29 | 65.70 | 903,753 | +3.69(+5.95%) |
Mar 09, 2020 | 63.91 | 65.13 | 59.53 | 62.01 | 1,147,633 | -5.98(-8.80%) |
Mar 06, 2020 | 65.56 | 68.14 | 64.52 | 67.99 | 775,200 | +0.45(+0.67%) |
Mar 05, 2020 | 66.83 | 68.60 | 66.68 | 67.54 | 457,982 | -1.13(-1.65%) |
Mar 04, 2020 | 67.01 | 68.89 | 65.80 | 68.67 | 492,068 | +2.67(+4.05%) |
Mar 03, 2020 | 68.37 | 70.26 | 65.02 | 66.00 | 617,633 | -2.33(-3.41%) |