Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 84.00 | 86.00 | 82.06 | 85.88 | 1,302,000 | +1.99(+2.37%) |
May 28, 2020 | 82.03 | 85.94 | 81.89 | 83.89 | 1,153,987 | +1.78(+2.17%) |
May 27, 2020 | 81.11 | 82.12 | 77.56 | 82.11 | 1,734,125 | +1.30(+1.61%) |
May 26, 2020 | 84.87 | 85.18 | 80.06 | 80.81 | 1,567,405 | -2.78(-3.33%) |
May 22, 2020 | 83.01 | 84.66 | 81.64 | 83.59 | 809,900 | +0.41(+0.49%) |
May 21, 2020 | 85.19 | 85.60 | 82.25 | 83.18 | 784,850 | -1.83(-2.15%) |
May 20, 2020 | 84.85 | 85.79 | 83.61 | 85.01 | 1,439,500 | +1.92(+2.31%) |
May 19, 2020 | 85.05 | 85.87 | 83.00 | 83.09 | 1,000,615 | -0.69(-0.82%) |
May 18, 2020 | 88.26 | 89.05 | 83.55 | 83.78 | 2,103,457 | -2.51(-2.91%) |
May 15, 2020 | 85.36 | 87.34 | 84.09 | 86.29 | 1,349,600 | +0.86(+1.01%) |
May 14, 2020 | 84.00 | 87.95 | 82.00 | 85.43 | 1,282,690 | +0.84(+0.99%) |
May 13, 2020 | 83.50 | 88.75 | 81.42 | 84.59 | 2,644,784 | +1.24(+1.49%) |
May 12, 2020 | 84.97 | 86.87 | 83.10 | 83.35 | 1,534,325 | -0.60(-0.71%) |
May 11, 2020 | 81.75 | 84.61 | 80.35 | 83.95 | 1,715,722 | +1.94(+2.37%) |
May 08, 2020 | 83.53 | 84.90 | 80.45 | 82.01 | 1,807,600 | -0.84(-1.01%) |
May 07, 2020 | 78.91 | 83.69 | 78.59 | 82.85 | 2,113,662 | +4.95(+6.35%) |
May 06, 2020 | 78.39 | 79.96 | 77.64 | 77.90 | 986,565 | -0.05(-0.06%) |
May 05, 2020 | 78.50 | 79.17 | 76.73 | 77.95 | 954,146 | +0.52(+0.67%) |
May 04, 2020 | 74.00 | 77.44 | 73.11 | 77.43 | 1,582,198 | +1.78(+2.35%) |
May 01, 2020 | 77.18 | 77.46 | 74.86 | 75.65 | 1,157,900 | -3.33(-4.22%) |
Apr 30, 2020 | 80.48 | 82.65 | 78.45 | 78.98 | 1,601,759 | -2.01(-2.48%) |
Apr 29, 2020 | 79.97 | 81.80 | 77.77 | 80.99 | 1,599,975 | +3.82(+4.95%) |
Apr 28, 2020 | 79.50 | 81.43 | 76.45 | 77.17 | 2,487,789 | -3.10(-3.86%) |
Apr 27, 2020 | 76.03 | 80.70 | 74.82 | 80.27 | 1,997,006 | +4.81(+6.37%) |
Apr 24, 2020 | 74.85 | 75.90 | 71.70 | 75.46 | 1,831,700 | +0.76(+1.02%) |
Apr 23, 2020 | 74.88 | 76.35 | 73.32 | 74.70 | 1,278,529 | +0.65(+0.88%) |
Apr 22, 2020 | 78.00 | 78.30 | 73.03 | 74.05 | 1,843,302 | -2.46(-3.22%) |
Apr 21, 2020 | 76.15 | 77.65 | 72.53 | 76.51 | 1,925,319 | -0.85(-1.10%) |
Apr 20, 2020 | 74.12 | 80.36 | 73.47 | 77.36 | 2,706,693 | +2.71(+3.63%) |
Apr 17, 2020 | 73.36 | 75.63 | 70.81 | 74.65 | 3,834,400 | +3.23(+4.52%) |
Apr 16, 2020 | 67.72 | 71.82 | 67.31 | 71.42 | 1,699,490 | +4.60(+6.88%) |
Apr 15, 2020 | 64.54 | 67.22 | 63.80 | 66.82 | 1,230,262 | +0.14(+0.21%) |
Apr 14, 2020 | 66.65 | 69.35 | 65.79 | 66.68 | 1,321,024 | +1.61(+2.47%) |
Apr 13, 2020 | 66.69 | 67.21 | 63.32 | 65.07 | 1,053,335 | -1.99(-2.97%) |
Apr 09, 2020 | 68.05 | 69.53 | 66.62 | 67.06 | 1,814,700 | +0.69(+1.04%) |
Apr 08, 2020 | 63.44 | 66.55 | 61.60 | 66.37 | 1,960,814 | +3.77(+6.02%) |
Apr 07, 2020 | 65.24 | 66.46 | 61.05 | 62.60 | 2,172,208 | +0.33(+0.53%) |
Apr 06, 2020 | 58.95 | 62.70 | 58.70 | 62.27 | 1,691,127 | +6.52(+11.70%) |
Apr 03, 2020 | 56.71 | 57.60 | 54.77 | 55.75 | 1,694,500 | -1.85(-3.21%) |
Apr 02, 2020 | 56.18 | 60.20 | 55.36 | 57.60 | 1,989,163 | +1.72(+3.08%) |
Apr 01, 2020 | 55.79 | 56.71 | 53.66 | 55.88 | 1,932,506 | -2.12(-3.66%) |
Mar 31, 2020 | 58.51 | 59.23 | 57.34 | 58.00 | 1,625,831 | -0.43(-0.74%) |
Mar 30, 2020 | 57.80 | 59.35 | 56.58 | 58.43 | 2,079,628 | +0.53(+0.92%) |
Mar 27, 2020 | 59.88 | 60.02 | 56.72 | 57.90 | 1,848,500 | -2.99(-4.91%) |
Mar 26, 2020 | 61.19 | 64.93 | 57.51 | 60.89 | 2,701,937 | -0.34(-0.56%) |
Mar 25, 2020 | 55.67 | 63.06 | 55.50 | 61.23 | 3,025,691 | +6.44(+11.75%) |
Mar 24, 2020 | 50.08 | 55.00 | 47.38 | 54.79 | 2,977,083 | +7.60(+16.11%) |
Mar 23, 2020 | 50.34 | 53.92 | 46.72 | 47.19 | 2,831,106 | -4.42(-8.56%) |
Mar 20, 2020 | 52.54 | 54.93 | 49.24 | 51.61 | 4,608,500 | +1.40(+2.79%) |
Mar 19, 2020 | 37.80 | 50.81 | 35.41 | 50.21 | 4,002,043 | +12.31(+32.48%) |
Mar 18, 2020 | 39.41 | 41.52 | 35.25 | 37.90 | 3,065,859 | -4.57(-10.76%) |
Mar 17, 2020 | 43.15 | 47.77 | 38.37 | 42.47 | 4,460,715 | +0.06(+0.14%) |
Mar 16, 2020 | 48.08 | 49.56 | 42.05 | 42.41 | 3,347,470 | -12.81(-23.20%) |
Mar 13, 2020 | 55.17 | 56.25 | 50.46 | 55.22 | 2,848,500 | +3.71(+7.20%) |
Mar 12, 2020 | 50.74 | 56.89 | 50.00 | 51.51 | 4,159,051 | -6.31(-10.91%) |
Mar 11, 2020 | 63.57 | 63.81 | 57.50 | 57.82 | 2,909,420 | -7.09(-10.92%) |
Mar 10, 2020 | 66.38 | 66.96 | 62.30 | 64.91 | 2,811,434 | +0.87(+1.36%) |
Mar 09, 2020 | 56.11 | 66.09 | 55.02 | 64.04 | 4,379,241 | -1.54(-2.35%) |
Mar 06, 2020 | 68.00 | 68.12 | 63.90 | 65.58 | 7,124,400 | -4.48(-6.39%) |
Mar 05, 2020 | 73.33 | 74.75 | 69.74 | 70.06 | 2,522,583 | -4.94(-6.59%) |
Mar 04, 2020 | 74.09 | 75.44 | 72.00 | 75.00 | 2,742,544 | +3.39(+4.73%) |
Mar 03, 2020 | 77.50 | 77.75 | 71.60 | 71.61 | 4,222,011 | -5.82(-7.52%) |