Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 96.94 | 97.94 | 93.95 | 96.03 | 6,517 | -5.17(-5.11%) |
May 28, 2020 | 101.11 | 104.92 | 99.75 | 101.20 | 6,991 | +0.91(+0.90%) |
May 27, 2020 | 103.38 | 103.98 | 95.77 | 100.30 | 17,023 | -1.63(-1.60%) |
May 26, 2020 | 108.37 | 108.37 | 100.48 | 101.93 | 13,140 | +2.90(+2.93%) |
May 22, 2020 | 94.13 | 100.03 | 91.68 | 99.03 | 15,394 | +5.26(+5.61%) |
May 21, 2020 | 88.87 | 94.04 | 87.80 | 93.77 | 6,519 | +6.80(+7.82%) |
May 20, 2020 | 87.78 | 87.78 | 85.70 | 86.97 | 3,502 | +0.09(+0.10%) |
May 19, 2020 | 88.78 | 88.78 | 85.24 | 86.88 | 8,252 | -0.18(-0.21%) |
May 18, 2020 | 84.16 | 88.15 | 84.16 | 87.06 | 7,802 | +6.89(+8.60%) |
May 15, 2020 | 76.27 | 80.98 | 76.04 | 80.16 | 13,673 | +5.80(+7.80%) |
May 14, 2020 | 72.37 | 74.54 | 70.28 | 74.36 | 3,040 | +1.81(+2.50%) |
May 13, 2020 | 75.90 | 76.22 | 71.78 | 72.55 | 4,440 | -4.26(-5.55%) |
May 12, 2020 | 78.80 | 79.44 | 76.63 | 76.81 | 1,999 | -1.36(-1.74%) |
May 11, 2020 | 79.26 | 79.26 | 77.08 | 78.17 | 3,862 | -0.27(-0.35%) |
May 08, 2020 | 78.90 | 79.21 | 77.99 | 78.44 | 2,822 | +0.09(+0.12%) |
May 07, 2020 | 78.53 | 79.35 | 76.81 | 78.35 | 2,228 | +0.54(+0.70%) |
May 06, 2020 | 77.99 | 78.49 | 77.17 | 77.81 | 2,580 | -0.09(-0.12%) |
May 05, 2020 | 79.17 | 79.97 | 77.39 | 77.90 | 1,757 | +0.00(+0.00%) |
May 04, 2020 | 75.45 | 77.90 | 74.36 | 77.90 | 2,211 | +2.00(+2.63%) |
May 01, 2020 | 77.35 | 77.58 | 74.36 | 75.90 | 2,999 | -3.26(-4.12%) |
Apr 30, 2020 | 80.80 | 81.07 | 78.80 | 79.17 | 2,841 | -2.09(-2.57%) |
Apr 29, 2020 | 81.62 | 81.80 | 79.79 | 81.25 | 3,344 | +1.54(+1.93%) |
Apr 28, 2020 | 84.16 | 84.43 | 79.26 | 79.71 | 5,872 | -2.27(-2.77%) |
Apr 27, 2020 | 78.53 | 82.98 | 78.53 | 81.98 | 7,077 | +4.44(+5.73%) |
Apr 24, 2020 | 75.90 | 77.80 | 74.27 | 77.53 | 7,156 | +2.27(+3.01%) |
Apr 23, 2020 | 74.36 | 75.90 | 74.13 | 75.27 | 2,318 | +1.45(+1.97%) |
Apr 22, 2020 | 75.36 | 75.36 | 73.45 | 73.82 | 1,428 | +0.00(+0.00%) |
Apr 21, 2020 | 73.00 | 73.82 | 71.64 | 73.82 | 1,682 | -0.73(-0.97%) |
Apr 20, 2020 | 73.36 | 76.72 | 72.66 | 74.54 | 3,480 | +1.09(+1.48%) |
Apr 17, 2020 | 73.64 | 74.27 | 72.46 | 73.45 | 2,205 | +2.00(+2.79%) |
Apr 16, 2020 | 74.00 | 74.00 | 70.55 | 71.46 | 2,218 | -1.90(-2.60%) |
Apr 15, 2020 | 74.27 | 74.45 | 72.08 | 73.36 | 2,323 | -1.09(-1.46%) |
Apr 14, 2020 | 74.63 | 76.08 | 73.45 | 74.45 | 3,166 | +1.59(+2.18%) |
Apr 13, 2020 | 71.28 | 72.86 | 70.19 | 72.86 | 2,559 | +1.40(+1.97%) |
Apr 09, 2020 | 72.28 | 73.80 | 70.46 | 71.46 | 3,208 | +0.45(+0.64%) |
Apr 08, 2020 | 69.83 | 71.46 | 68.17 | 71.01 | 3,244 | +2.09(+3.03%) |
Apr 07, 2020 | 70.55 | 71.54 | 68.87 | 68.92 | 2,227 | +0.91(+1.33%) |
Apr 06, 2020 | 68.47 | 69.37 | 67.62 | 68.01 | 2,329 | +2.54(+3.88%) |
Apr 03, 2020 | 67.74 | 68.90 | 64.75 | 65.47 | 3,914 | -1.81(-2.70%) |
Apr 02, 2020 | 66.29 | 69.37 | 66.29 | 67.29 | 1,735 | +1.09(+1.64%) |
Apr 01, 2020 | 68.29 | 71.81 | 66.20 | 66.20 | 4,554 | -5.62(-7.83%) |
Mar 31, 2020 | 74.09 | 75.27 | 71.19 | 71.82 | 1,724 | -1.54(-2.10%) |
Mar 30, 2020 | 81.34 | 81.34 | 69.46 | 73.36 | 29,702 | -4.17(-5.38%) |
Mar 27, 2020 | 77.08 | 82.79 | 77.08 | 77.53 | 5,491 | +0.45(+0.59%) |
Mar 26, 2020 | 71.19 | 81.62 | 71.19 | 77.08 | 6,760 | +7.71(+11.11%) |
Mar 25, 2020 | 66.47 | 71.78 | 65.32 | 69.37 | 4,163 | +4.62(+7.14%) |
Mar 24, 2020 | 62.66 | 65.31 | 62.66 | 64.75 | 2,964 | +4.99(+8.35%) |
Mar 23, 2020 | 63.84 | 64.57 | 58.54 | 59.76 | 2,699 | -1.09(-1.79%) |
Mar 20, 2020 | 60.30 | 65.56 | 60.24 | 60.85 | 3,815 | +2.45(+4.19%) |
Mar 19, 2020 | 54.23 | 61.67 | 54.23 | 58.40 | 3,964 | +3.72(+6.80%) |
Mar 18, 2020 | 55.86 | 58.94 | 53.55 | 54.68 | 2,869 | -5.08(-8.50%) |
Mar 17, 2020 | 59.49 | 61.17 | 55.68 | 59.76 | 3,308 | +0.73(+1.23%) |
Mar 16, 2020 | 56.22 | 60.52 | 54.50 | 59.04 | 3,669 | -3.45(-5.52%) |
Mar 13, 2020 | 64.84 | 64.84 | 58.94 | 62.48 | 26,311 | +2.09(+3.45%) |
Mar 12, 2020 | 61.76 | 65.11 | 59.53 | 60.40 | 4,433 | -9.79(-13.95%) |
Mar 11, 2020 | 74.63 | 75.19 | 69.44 | 70.19 | 2,498 | -5.71(-7.53%) |
Mar 10, 2020 | 75.81 | 77.73 | 70.64 | 75.90 | 23,720 | +1.90(+2.57%) |
Mar 09, 2020 | 74.81 | 77.53 | 73.18 | 74.00 | 3,257 | -9.07(-10.92%) |
Mar 06, 2020 | 85.06 | 86.24 | 82.59 | 83.07 | 4,488 | -4.44(-5.08%) |
Mar 05, 2020 | 90.14 | 90.50 | 87.42 | 87.51 | 3,923 | -4.44(-4.83%) |
Mar 04, 2020 | 89.32 | 92.14 | 88.60 | 91.95 | 2,860 | +4.26(+4.86%) |
Mar 03, 2020 | 90.23 | 91.34 | 86.74 | 87.69 | 2,519 | -3.90(-4.26%) |