Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 87.66 | 87.66 | 87.66 | 87.66 | 1,300 | +3.35(+3.97%) |
May 28, 2020 | 84.04 | 85.16 | 83.98 | 84.31 | 2,282 | +1.68(+2.03%) |
May 27, 2020 | 86.45 | 86.45 | 82.00 | 82.63 | 5,932 | -0.73(-0.88%) |
May 26, 2020 | 83.92 | 83.97 | 83.24 | 83.36 | 2,752 | +0.87(+1.06%) |
May 22, 2020 | 82.06 | 82.77 | 82.06 | 82.49 | 1,900 | -1.66(-1.98%) |
May 21, 2020 | 83.81 | 84.15 | 83.81 | 84.15 | 2,147 | -3.30(-3.77%) |
May 20, 2020 | 87.28 | 87.45 | 86.65 | 87.45 | 4,555 | +1.11(+1.29%) |
May 19, 2020 | 86.80 | 87.07 | 86.09 | 86.34 | 5,938 | -2.43(-2.73%) |
May 18, 2020 | 88.20 | 88.77 | 87.75 | 88.77 | 2,013 | +0.27(+0.30%) |
May 15, 2020 | 88.63 | 88.63 | 88.26 | 88.50 | 4,700 | +1.44(+1.65%) |
May 14, 2020 | 86.27 | 87.10 | 86.25 | 87.06 | 1,885 | +1.58(+1.85%) |
May 13, 2020 | 86.46 | 86.46 | 85.48 | 85.48 | 1,484 | -1.32(-1.52%) |
May 12, 2020 | 87.76 | 87.76 | 86.80 | 86.80 | 1,315 | -1.59(-1.80%) |
May 11, 2020 | 88.32 | 88.39 | 88.10 | 88.39 | 4,319 | -2.11(-2.33%) |
May 08, 2020 | 90.84 | 90.84 | 90.09 | 90.50 | 2,800 | -0.35(-0.39%) |
May 07, 2020 | 90.77 | 91.20 | 90.57 | 90.85 | 5,474 | +0.65(+0.72%) |
May 06, 2020 | 90.43 | 90.43 | 90.05 | 90.20 | 1,896 | +1.34(+1.51%) |
May 05, 2020 | 88.95 | 88.95 | 88.86 | 88.86 | 2,441 | +1.09(+1.24%) |
May 04, 2020 | 87.77 | 87.77 | 87.77 | 87.77 | 1,096 | -0.83(-0.93%) |
May 01, 2020 | 89.11 | 89.43 | 88.60 | 88.60 | 1,700 | -2.37(-2.61%) |
Apr 30, 2020 | 92.74 | 92.74 | 90.97 | 90.97 | 2,245 | -1.86(-2.00%) |
Apr 29, 2020 | 92.97 | 93.02 | 92.83 | 92.83 | 1,897 | +2.62(+2.90%) |
Apr 28, 2020 | 91.60 | 92.25 | 90.21 | 90.21 | 5,041 | -1.37(-1.50%) |
Apr 27, 2020 | 92.34 | 92.53 | 91.58 | 91.58 | 2,947 | +8.12(+9.73%) |
Apr 24, 2020 | 84.65 | 84.65 | 82.92 | 83.46 | 13,300 | +6.64(+8.65%) |
Apr 23, 2020 | 77.33 | 78.06 | 76.82 | 76.82 | 3,167 | +2.26(+3.03%) |
Apr 22, 2020 | 74.67 | 74.71 | 74.56 | 74.56 | 2,289 | +0.32(+0.43%) |
Apr 21, 2020 | 72.97 | 74.99 | 72.97 | 74.24 | 5,768 | -3.26(-4.20%) |
Apr 20, 2020 | 76.86 | 78.30 | 76.86 | 77.50 | 15,264 | +1.78(+2.35%) |
Apr 17, 2020 | 76.50 | 76.50 | 74.75 | 75.72 | 215,700 | +2.33(+3.17%) |
Apr 16, 2020 | 76.70 | 76.70 | 72.20 | 73.39 | 13,700 | -7.42(-9.18%) |
Apr 15, 2020 | 80.55 | 82.50 | 79.70 | 80.81 | 1,747 | +0.09(+0.11%) |
Apr 14, 2020 | 80.55 | 83.39 | 80.55 | 80.72 | 2,038 | +0.27(+0.33%) |
Apr 13, 2020 | 79.80 | 82.90 | 79.64 | 80.45 | 3,604 | -2.34(-2.83%) |
Apr 09, 2020 | 83.50 | 83.50 | 81.34 | 82.80 | 1,800 | +4.62(+5.92%) |
Apr 08, 2020 | 78.80 | 80.65 | 77.35 | 78.17 | 3,975 | -2.53(-3.14%) |
Apr 07, 2020 | 80.90 | 80.90 | 80.70 | 80.70 | 1,512 | -2.10(-2.54%) |
Apr 06, 2020 | 84.97 | 84.97 | 82.00 | 82.80 | 3,504 | +0.85(+1.04%) |
Apr 03, 2020 | 81.35 | 83.39 | 81.35 | 81.95 | 1,300 | -0.05(-0.06%) |
Apr 02, 2020 | 77.90 | 84.88 | 77.90 | 82.00 | 1,870 | -2.01(-2.40%) |
Apr 01, 2020 | 82.25 | 85.15 | 82.25 | 84.01 | 1,737 | -2.97(-3.41%) |
Mar 31, 2020 | 87.22 | 90.40 | 86.98 | 86.98 | 2,248 | -0.55(-0.63%) |
Mar 30, 2020 | 88.56 | 88.56 | 87.53 | 87.53 | 1,834 | +0.34(+0.39%) |
Mar 27, 2020 | 89.69 | 91.25 | 85.85 | 87.19 | 2,500 | +1.94(+2.28%) |
Mar 26, 2020 | 85.00 | 88.57 | 85.00 | 85.25 | 2,606 | +1.51(+1.80%) |
Mar 25, 2020 | 87.13 | 93.25 | 83.72 | 83.74 | 6,863 | +5.70(+7.30%) |
Mar 24, 2020 | 77.02 | 84.50 | 77.02 | 78.04 | 5,480 | +2.74(+3.64%) |
Mar 23, 2020 | 75.16 | 85.15 | 75.16 | 75.30 | 154,411 | -4.93(-6.14%) |
Mar 20, 2020 | 83.04 | 83.04 | 75.26 | 80.23 | 105,200 | +3.80(+4.97%) |
Mar 19, 2020 | 74.30 | 78.14 | 70.78 | 76.43 | 21,476 | +2.03(+2.73%) |
Mar 18, 2020 | 76.46 | 82.17 | 74.40 | 74.40 | 29,794 | -5.35(-6.71%) |
Mar 17, 2020 | 74.90 | 79.75 | 74.90 | 79.75 | 1,889 | +3.75(+4.93%) |
Mar 16, 2020 | 78.60 | 78.60 | 76.00 | 76.00 | 2,995 | -4.89(-6.05%) |
Mar 13, 2020 | 83.03 | 83.60 | 80.15 | 80.89 | 3,600 | -0.96(-1.17%) |
Mar 12, 2020 | 80.22 | 81.85 | 80.22 | 81.85 | 3,685 | -6.70(-7.57%) |
Mar 11, 2020 | 88.55 | 88.55 | 88.55 | 88.55 | 2,667 | -1.25(-1.39%) |
Mar 10, 2020 | 86.20 | 89.80 | 86.20 | 89.80 | 1,729 | +5.93(+7.07%) |
Mar 09, 2020 | 87.06 | 88.21 | 83.87 | 83.87 | 3,357 | -9.98(-10.64%) |
Mar 06, 2020 | 93.86 | 95.20 | 93.86 | 93.86 | 900 | -2.75(-2.85%) |
Mar 05, 2020 | 97.14 | 97.14 | 94.47 | 96.61 | 1,670 | -0.14(-0.15%) |
Mar 04, 2020 | 96.75 | 96.75 | 96.75 | 96.75 | 601 | +1.75(+1.84%) |
Mar 03, 2020 | 92.75 | 95.00 | 92.75 | 95.00 | 2,315 | +5.19(+5.78%) |