Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 82.50 | 82.89 | 81.16 | 82.28 | 343,800 | -0.98(-1.18%) |
May 28, 2020 | 85.44 | 85.56 | 83.22 | 83.25 | 815,922 | -0.34(-0.41%) |
May 27, 2020 | 82.44 | 83.62 | 80.77 | 83.59 | 782,242 | +3.97(+4.99%) |
May 26, 2020 | 79.03 | 80.42 | 79.03 | 79.62 | 469,518 | +3.12(+4.08%) |
May 22, 2020 | 76.67 | 77.06 | 75.72 | 76.50 | 291,200 | -0.17(-0.22%) |
May 21, 2020 | 75.16 | 77.08 | 75.15 | 76.67 | 325,848 | +1.64(+2.18%) |
May 20, 2020 | 75.51 | 76.13 | 74.95 | 75.03 | 291,818 | +0.47(+0.62%) |
May 19, 2020 | 75.83 | 76.52 | 74.53 | 74.57 | 310,414 | -1.12(-1.48%) |
May 18, 2020 | 72.66 | 76.19 | 72.66 | 75.69 | 442,110 | +5.34(+7.59%) |
May 15, 2020 | 69.64 | 70.73 | 69.41 | 70.35 | 376,800 | -0.21(-0.30%) |
May 14, 2020 | 69.67 | 70.58 | 68.02 | 70.56 | 527,542 | -0.29(-0.41%) |
May 13, 2020 | 72.39 | 72.50 | 70.17 | 70.85 | 608,894 | -2.18(-2.99%) |
May 12, 2020 | 74.92 | 75.40 | 73.03 | 73.03 | 349,670 | -1.75(-2.34%) |
May 11, 2020 | 75.13 | 75.38 | 74.28 | 74.78 | 884,622 | -1.09(-1.44%) |
May 08, 2020 | 74.01 | 76.12 | 74.01 | 75.88 | 346,800 | +2.85(+3.91%) |
May 07, 2020 | 72.95 | 74.13 | 72.66 | 73.03 | 602,448 | +0.81(+1.12%) |
May 06, 2020 | 73.98 | 73.98 | 72.05 | 72.22 | 677,758 | -1.51(-2.05%) |
May 05, 2020 | 74.41 | 75.34 | 73.61 | 73.72 | 560,582 | +0.00(+0.01%) |
May 04, 2020 | 73.55 | 73.92 | 72.41 | 73.72 | 753,988 | -1.48(-1.97%) |
May 01, 2020 | 76.59 | 76.93 | 74.54 | 75.20 | 458,000 | -2.67(-3.43%) |
Apr 30, 2020 | 79.58 | 79.58 | 76.94 | 77.88 | 749,230 | -1.75(-2.19%) |
Apr 29, 2020 | 78.53 | 80.76 | 78.06 | 79.62 | 432,612 | +2.66(+3.45%) |
Apr 28, 2020 | 76.78 | 78.02 | 75.90 | 76.97 | 456,136 | +1.44(+1.91%) |
Apr 27, 2020 | 74.79 | 75.97 | 74.20 | 75.53 | 440,970 | +1.20(+1.61%) |
Apr 24, 2020 | 75.05 | 75.05 | 73.40 | 74.33 | 518,600 | -0.44(-0.59%) |
Apr 23, 2020 | 74.83 | 76.37 | 74.67 | 74.77 | 325,524 | +0.25(+0.34%) |
Apr 22, 2020 | 75.09 | 75.50 | 74.39 | 74.52 | 339,042 | +0.78(+1.06%) |
Apr 21, 2020 | 74.73 | 75.67 | 73.33 | 73.73 | 328,598 | -2.61(-3.42%) |
Apr 20, 2020 | 77.39 | 78.25 | 76.31 | 76.34 | 616,556 | -2.44(-3.10%) |
Apr 17, 2020 | 77.46 | 78.98 | 76.77 | 78.78 | 660,600 | +4.95(+6.71%) |
Apr 16, 2020 | 74.75 | 74.88 | 73.14 | 73.83 | 495,456 | -1.15(-1.53%) |
Apr 15, 2020 | 75.70 | 75.70 | 73.08 | 74.98 | 514,408 | -1.59(-2.08%) |
Apr 14, 2020 | 76.79 | 77.88 | 75.72 | 76.58 | 452,866 | +1.26(+1.67%) |
Apr 13, 2020 | 77.44 | 77.44 | 74.60 | 75.31 | 399,588 | -2.43(-3.13%) |
Apr 09, 2020 | 77.50 | 79.25 | 77.08 | 77.75 | 530,800 | +2.27(+3.01%) |
Apr 08, 2020 | 73.81 | 76.31 | 73.38 | 75.47 | 411,704 | +3.02(+4.16%) |
Apr 07, 2020 | 77.11 | 77.84 | 72.38 | 72.46 | 640,148 | -0.97(-1.32%) |
Apr 06, 2020 | 70.54 | 74.06 | 70.54 | 73.43 | 997,342 | +5.48(+8.06%) |
Apr 03, 2020 | 67.50 | 68.81 | 67.31 | 67.95 | 528,200 | +0.03(+0.04%) |
Apr 02, 2020 | 68.05 | 70.02 | 67.00 | 67.92 | 859,760 | -0.31(-0.46%) |
Apr 01, 2020 | 67.58 | 69.61 | 67.44 | 68.23 | 872,842 | -3.69(-5.13%) |
Mar 31, 2020 | 73.59 | 74.28 | 71.64 | 71.92 | 742,688 | -1.86(-2.52%) |
Mar 30, 2020 | 74.23 | 74.50 | 71.69 | 73.78 | 511,796 | -0.73(-0.98%) |
Mar 27, 2020 | 77.38 | 77.38 | 74.19 | 74.52 | 1,041,400 | -5.02(-6.31%) |
Mar 26, 2020 | 74.97 | 79.97 | 74.22 | 79.53 | 1,023,472 | +7.25(+10.02%) |
Mar 25, 2020 | 69.11 | 75.00 | 67.22 | 72.28 | 1,428,508 | +6.30(+9.56%) |
Mar 24, 2020 | 61.93 | 66.12 | 61.93 | 65.98 | 959,456 | +7.23(+12.30%) |
Mar 23, 2020 | 60.40 | 60.50 | 56.23 | 58.76 | 1,502,890 | -1.62(-2.68%) |
Mar 20, 2020 | 63.07 | 65.29 | 60.16 | 60.38 | 1,885,000 | -2.40(-3.82%) |
Mar 19, 2020 | 60.40 | 63.52 | 57.73 | 62.77 | 1,378,904 | +1.07(+1.73%) |
Mar 18, 2020 | 62.50 | 64.00 | 57.41 | 61.70 | 1,416,982 | -6.82(-9.95%) |
Mar 17, 2020 | 67.56 | 68.97 | 62.79 | 68.53 | 1,602,074 | +1.44(+2.14%) |
Mar 16, 2020 | 72.17 | 76.39 | 66.44 | 67.09 | 1,325,346 | -11.60(-14.74%) |
Mar 13, 2020 | 78.24 | 79.53 | 74.08 | 78.69 | 1,163,200 | +4.61(+6.22%) |
Mar 12, 2020 | 80.84 | 80.84 | 69.62 | 74.08 | 2,894,796 | -9.26(-11.11%) |
Mar 11, 2020 | 88.51 | 89.69 | 82.63 | 83.34 | 939,880 | -8.31(-9.07%) |
Mar 10, 2020 | 91.05 | 91.68 | 87.03 | 91.66 | 1,205,622 | +3.48(+3.95%) |
Mar 09, 2020 | 89.00 | 91.59 | 86.62 | 88.17 | 1,513,350 | -9.35(-9.59%) |
Mar 06, 2020 | 95.37 | 98.06 | 94.84 | 97.52 | 1,073,600 | -1.31(-1.33%) |
Mar 05, 2020 | 102.50 | 103.25 | 98.20 | 98.83 | 1,020,804 | -6.76(-6.40%) |
Mar 04, 2020 | 103.45 | 105.78 | 102.18 | 105.59 | 737,748 | +3.69(+3.62%) |
Mar 03, 2020 | 104.19 | 106.49 | 101.33 | 101.90 | 882,088 | -1.68(-1.63%) |