Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 85.66 | 88.31 | 83.79 | 87.93 | 106,400 | +1.41(+1.63%) |
May 28, 2020 | 87.00 | 89.00 | 85.20 | 86.52 | 91,302 | -0.48(-0.55%) |
May 27, 2020 | 82.00 | 87.00 | 80.94 | 87.00 | 73,093 | +6.92(+8.64%) |
May 26, 2020 | 84.86 | 85.29 | 80.03 | 80.08 | 52,675 | -1.55(-1.90%) |
May 22, 2020 | 81.97 | 83.62 | 80.91 | 81.63 | 32,100 | +0.53(+0.65%) |
May 21, 2020 | 82.17 | 84.39 | 80.71 | 81.10 | 46,385 | -1.35(-1.64%) |
May 20, 2020 | 81.81 | 83.70 | 80.89 | 82.45 | 44,033 | +2.08(+2.59%) |
May 19, 2020 | 80.07 | 85.00 | 80.07 | 80.37 | 59,186 | -0.08(-0.10%) |
May 18, 2020 | 75.63 | 83.50 | 75.63 | 80.45 | 67,178 | +7.60(+10.43%) |
May 15, 2020 | 75.37 | 75.37 | 69.66 | 72.85 | 83,900 | -3.00(-3.96%) |
May 14, 2020 | 74.67 | 75.96 | 72.38 | 75.85 | 44,898 | -0.15(-0.20%) |
May 13, 2020 | 77.26 | 78.11 | 75.20 | 76.00 | 55,680 | -1.70(-2.19%) |
May 12, 2020 | 82.99 | 82.99 | 75.56 | 77.70 | 72,817 | -4.59(-5.58%) |
May 11, 2020 | 80.88 | 84.16 | 79.54 | 82.29 | 78,163 | +0.76(+0.93%) |
May 08, 2020 | 74.37 | 83.48 | 74.25 | 81.53 | 88,800 | +9.34(+12.94%) |
May 07, 2020 | 68.80 | 74.88 | 68.80 | 72.19 | 40,662 | +2.02(+2.88%) |
May 06, 2020 | 69.62 | 73.99 | 68.04 | 70.17 | 69,457 | +0.44(+0.63%) |
May 05, 2020 | 69.82 | 71.46 | 68.97 | 69.73 | 33,990 | +0.34(+0.49%) |
May 04, 2020 | 67.96 | 69.92 | 66.45 | 69.39 | 124,036 | +0.31(+0.45%) |
May 01, 2020 | 68.72 | 70.12 | 67.25 | 69.08 | 46,700 | -1.72(-2.43%) |
Apr 30, 2020 | 70.93 | 72.46 | 69.41 | 70.80 | 74,523 | -1.51(-2.09%) |
Apr 29, 2020 | 71.88 | 75.33 | 70.56 | 72.31 | 55,871 | +2.73(+3.92%) |
Apr 28, 2020 | 71.20 | 71.20 | 68.00 | 69.58 | 28,706 | +0.22(+0.32%) |
Apr 27, 2020 | 63.56 | 71.11 | 63.56 | 69.36 | 38,703 | +5.55(+8.70%) |
Apr 24, 2020 | 66.45 | 67.25 | 63.52 | 63.81 | 27,000 | -2.42(-3.65%) |
Apr 23, 2020 | 65.98 | 68.27 | 63.97 | 66.23 | 72,233 | +1.76(+2.73%) |
Apr 22, 2020 | 62.00 | 65.16 | 61.11 | 64.47 | 43,694 | +2.94(+4.78%) |
Apr 21, 2020 | 60.05 | 61.93 | 59.07 | 61.53 | 31,866 | -0.90(-1.44%) |
Apr 20, 2020 | 57.47 | 62.87 | 57.47 | 62.43 | 40,458 | +3.35(+5.67%) |
Apr 17, 2020 | 62.00 | 62.00 | 57.30 | 59.08 | 87,500 | -1.86(-3.05%) |
Apr 16, 2020 | 62.62 | 64.01 | 60.04 | 60.94 | 61,031 | -1.89(-3.01%) |
Apr 15, 2020 | 63.24 | 65.53 | 62.21 | 62.83 | 46,523 | -2.78(-4.24%) |
Apr 14, 2020 | 67.58 | 67.58 | 63.66 | 65.61 | 29,053 | -0.17(-0.26%) |
Apr 13, 2020 | 63.38 | 67.18 | 61.09 | 65.78 | 44,042 | +0.95(+1.47%) |
Apr 09, 2020 | 62.45 | 65.77 | 62.44 | 64.83 | 46,400 | +3.87(+6.35%) |
Apr 08, 2020 | 56.84 | 62.30 | 56.20 | 60.96 | 129,950 | +4.96(+8.86%) |
Apr 07, 2020 | 56.75 | 57.60 | 55.16 | 56.00 | 97,555 | -0.03(-0.05%) |
Apr 06, 2020 | 56.21 | 57.30 | 54.51 | 56.03 | 65,574 | +1.80(+3.32%) |
Apr 03, 2020 | 59.71 | 61.64 | 52.71 | 54.23 | 59,500 | -5.58(-9.33%) |
Apr 02, 2020 | 52.46 | 60.00 | 52.46 | 59.81 | 75,334 | +7.64(+14.64%) |
Apr 01, 2020 | 53.35 | 55.19 | 50.50 | 52.17 | 143,979 | -3.13(-5.66%) |
Mar 31, 2020 | 55.77 | 56.94 | 51.52 | 55.30 | 284,425 | -1.23(-2.18%) |
Mar 30, 2020 | 53.31 | 57.00 | 50.31 | 56.53 | 138,435 | +3.12(+5.84%) |
Mar 27, 2020 | 56.84 | 58.94 | 50.00 | 53.41 | 143,200 | -4.88(-8.37%) |
Mar 26, 2020 | 59.99 | 66.75 | 56.94 | 58.29 | 123,081 | -1.11(-1.87%) |
Mar 25, 2020 | 60.33 | 62.77 | 56.60 | 59.40 | 271,598 | -1.30(-2.14%) |
Mar 24, 2020 | 61.86 | 66.72 | 59.27 | 60.70 | 97,201 | +2.16(+3.69%) |
Mar 23, 2020 | 60.50 | 67.08 | 56.24 | 58.54 | 70,409 | -1.24(-2.07%) |
Mar 20, 2020 | 56.20 | 61.69 | 55.77 | 59.78 | 86,900 | +3.61(+6.43%) |
Mar 19, 2020 | 52.82 | 61.85 | 50.22 | 56.17 | 121,333 | +3.41(+6.46%) |
Mar 18, 2020 | 65.18 | 65.20 | 52.76 | 52.76 | 62,148 | -16.97(-24.34%) |
Mar 17, 2020 | 76.70 | 76.70 | 63.02 | 69.73 | 88,614 | -0.46(-0.66%) |
Mar 16, 2020 | 73.77 | 81.34 | 70.19 | 70.19 | 106,935 | -11.55(-14.13%) |
Mar 13, 2020 | 74.91 | 85.93 | 66.05 | 81.74 | 110,000 | +11.38(+16.17%) |
Mar 12, 2020 | 77.51 | 78.74 | 66.48 | 70.36 | 57,104 | -11.47(-14.02%) |
Mar 11, 2020 | 84.05 | 84.64 | 79.14 | 81.83 | 152,370 | -4.02(-4.68%) |
Mar 10, 2020 | 85.06 | 86.14 | 80.27 | 85.85 | 72,378 | +1.99(+2.37%) |
Mar 09, 2020 | 89.70 | 94.84 | 83.49 | 83.86 | 61,855 | -9.12(-9.81%) |
Mar 06, 2020 | 93.88 | 96.26 | 91.02 | 92.98 | 44,600 | -2.39(-2.51%) |
Mar 05, 2020 | 96.29 | 97.18 | 94.35 | 95.37 | 42,791 | -1.81(-1.86%) |
Mar 04, 2020 | 96.51 | 99.29 | 95.40 | 97.18 | 33,711 | +1.52(+1.59%) |
Mar 03, 2020 | 91.86 | 96.49 | 91.86 | 95.66 | 136,006 | +1.73(+1.84%) |