Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 93.52 | 95.51 | 90.55 | 92.98 | 2,125,300 | -0.31(-0.33%) |
May 28, 2020 | 95.80 | 96.05 | 91.51 | 93.29 | 1,622,102 | -2.85(-2.96%) |
May 27, 2020 | 100.18 | 100.99 | 92.31 | 96.14 | 2,265,816 | -3.05(-3.07%) |
May 26, 2020 | 100.75 | 103.49 | 98.90 | 99.19 | 1,700,962 | +2.74(+2.84%) |
May 22, 2020 | 94.40 | 96.97 | 92.60 | 96.45 | 1,318,800 | +1.71(+1.80%) |
May 21, 2020 | 91.54 | 96.20 | 90.25 | 94.74 | 1,788,656 | +3.63(+3.98%) |
May 20, 2020 | 91.00 | 92.48 | 86.53 | 91.11 | 2,045,280 | +2.20(+2.47%) |
May 19, 2020 | 90.72 | 92.25 | 88.04 | 88.91 | 7,114,015 | -9.68(-9.82%) |
May 18, 2020 | 97.85 | 101.65 | 97.00 | 98.59 | 2,096,281 | +5.93(+6.40%) |
May 15, 2020 | 87.94 | 93.03 | 87.54 | 92.66 | 1,574,300 | +3.11(+3.47%) |
May 14, 2020 | 88.01 | 91.97 | 83.10 | 89.55 | 2,707,763 | -0.35(-0.39%) |
May 13, 2020 | 94.74 | 97.45 | 88.14 | 89.90 | 2,321,922 | -3.82(-4.08%) |
May 12, 2020 | 102.65 | 102.84 | 93.34 | 93.72 | 1,907,117 | -6.95(-6.90%) |
May 11, 2020 | 99.00 | 101.88 | 97.37 | 100.67 | 3,301,504 | +0.58(+0.58%) |
May 08, 2020 | 96.61 | 109.30 | 95.67 | 100.09 | 4,390,100 | +2.42(+2.48%) |
May 07, 2020 | 85.96 | 101.09 | 81.93 | 97.67 | 5,074,620 | +6.52(+7.15%) |
May 06, 2020 | 86.50 | 92.45 | 85.11 | 91.15 | 4,264,687 | +5.15(+5.99%) |
May 05, 2020 | 82.00 | 88.18 | 80.21 | 86.00 | 3,133,361 | +5.99(+7.49%) |
May 04, 2020 | 73.26 | 80.09 | 71.56 | 80.01 | 2,410,348 | +4.01(+5.28%) |
May 01, 2020 | 77.97 | 78.40 | 71.72 | 76.00 | 2,770,300 | -4.11(-5.13%) |
Apr 30, 2020 | 83.37 | 85.91 | 79.65 | 80.11 | 2,404,374 | -4.78(-5.63%) |
Apr 29, 2020 | 87.66 | 87.67 | 83.79 | 84.89 | 2,282,840 | +1.93(+2.33%) |
Apr 28, 2020 | 94.26 | 94.26 | 82.55 | 82.96 | 4,114,249 | -7.35(-8.14%) |
Apr 27, 2020 | 93.78 | 95.84 | 89.51 | 90.31 | 2,212,515 | -1.93(-2.09%) |
Apr 24, 2020 | 88.52 | 94.11 | 86.05 | 92.24 | 2,259,900 | +4.43(+5.04%) |
Apr 23, 2020 | 83.36 | 90.71 | 83.19 | 87.81 | 3,129,748 | +5.14(+6.22%) |
Apr 22, 2020 | 86.12 | 88.68 | 81.58 | 82.67 | 1,986,618 | -2.91(-3.40%) |
Apr 21, 2020 | 80.00 | 87.97 | 78.56 | 85.58 | 4,096,588 | +5.28(+6.58%) |
Apr 20, 2020 | 73.94 | 82.25 | 73.80 | 80.30 | 2,969,583 | +2.24(+2.87%) |
Apr 17, 2020 | 74.95 | 78.99 | 73.32 | 78.06 | 3,954,900 | +6.84(+9.60%) |
Apr 16, 2020 | 72.34 | 74.49 | 68.97 | 71.22 | 2,628,607 | -0.12(-0.17%) |
Apr 15, 2020 | 77.49 | 79.00 | 70.78 | 71.34 | 5,645,368 | -12.74(-15.15%) |
Apr 14, 2020 | 78.00 | 86.46 | 76.55 | 84.08 | 6,221,730 | +8.33(+11.00%) |
Apr 13, 2020 | 62.06 | 75.96 | 58.04 | 75.75 | 5,441,372 | +14.40(+23.47%) |
Apr 09, 2020 | 62.36 | 70.83 | 60.01 | 61.35 | 6,568,800 | +2.87(+4.91%) |
Apr 08, 2020 | 57.03 | 60.25 | 53.42 | 58.48 | 3,095,659 | +2.95(+5.31%) |
Apr 07, 2020 | 57.60 | 61.51 | 53.21 | 55.53 | 4,841,616 | +2.70(+5.11%) |
Apr 06, 2020 | 50.99 | 54.69 | 47.59 | 52.83 | 4,343,512 | +6.92(+15.07%) |
Apr 03, 2020 | 45.33 | 50.41 | 44.00 | 45.91 | 3,034,200 | -0.70(-1.50%) |
Apr 02, 2020 | 49.02 | 49.99 | 45.01 | 46.61 | 3,114,098 | -3.95(-7.81%) |
Apr 01, 2020 | 50.47 | 52.68 | 48.32 | 50.56 | 2,500,309 | -4.53(-8.22%) |
Mar 31, 2020 | 51.47 | 57.50 | 51.47 | 55.09 | 4,619,409 | +2.71(+5.17%) |
Mar 30, 2020 | 58.00 | 59.99 | 49.63 | 52.38 | 6,247,004 | +3.34(+6.81%) |
Mar 27, 2020 | 52.06 | 52.92 | 47.52 | 49.04 | 3,176,200 | -7.51(-13.28%) |
Mar 26, 2020 | 62.38 | 64.00 | 53.85 | 56.55 | 5,451,754 | -5.96(-9.53%) |
Mar 25, 2020 | 53.17 | 66.36 | 52.23 | 62.51 | 8,466,666 | +11.30(+22.07%) |
Mar 24, 2020 | 39.93 | 56.67 | 39.90 | 51.21 | 7,067,651 | +15.41(+43.04%) |
Mar 23, 2020 | 28.68 | 36.86 | 26.35 | 35.80 | 6,534,183 | +6.45(+21.98%) |
Mar 20, 2020 | 31.78 | 38.26 | 28.54 | 29.35 | 7,899,200 | -0.66(-2.20%) |
Mar 19, 2020 | 26.56 | 31.97 | 22.16 | 30.01 | 8,005,565 | +0.10(+0.33%) |
Mar 18, 2020 | 35.91 | 36.62 | 22.91 | 29.91 | 5,928,492 | -10.70(-26.35%) |
Mar 17, 2020 | 40.60 | 43.00 | 32.87 | 40.61 | 6,435,364 | +1.43(+3.65%) |
Mar 16, 2020 | 40.43 | 43.78 | 36.71 | 39.18 | 4,508,269 | -11.74(-23.06%) |
Mar 13, 2020 | 51.48 | 51.48 | 41.12 | 50.92 | 3,948,200 | +5.79(+12.83%) |
Mar 12, 2020 | 50.52 | 53.18 | 44.55 | 45.13 | 4,174,060 | -11.46(-20.25%) |
Mar 11, 2020 | 60.54 | 62.15 | 54.71 | 56.59 | 2,697,389 | -6.18(-9.85%) |
Mar 10, 2020 | 61.06 | 63.12 | 55.45 | 62.77 | 3,654,575 | +4.58(+7.87%) |
Mar 09, 2020 | 58.25 | 59.96 | 55.84 | 58.19 | 4,655,604 | -7.83(-11.86%) |
Mar 06, 2020 | 70.86 | 71.52 | 64.31 | 66.02 | 4,383,200 | -8.53(-11.44%) |
Mar 05, 2020 | 80.19 | 81.60 | 73.49 | 74.55 | 3,611,196 | -7.90(-9.58%) |
Mar 04, 2020 | 81.91 | 82.55 | 78.44 | 82.45 | 1,866,827 | +2.40(+3.00%) |
Mar 03, 2020 | 82.65 | 83.20 | 77.39 | 80.05 | 3,139,101 | -2.31(-2.80%) |