Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 89.14 | 90.61 | 86.83 | 90.31 | 801,792 | -1.01(-1.11%) |
May 28, 2020 | 95.26 | 96.15 | 90.81 | 91.32 | 750,310 | -3.89(-4.09%) |
May 27, 2020 | 93.93 | 96.24 | 91.88 | 95.22 | 903,580 | +3.94(+4.31%) |
May 26, 2020 | 91.67 | 91.84 | 89.41 | 91.28 | 856,657 | +4.87(+5.64%) |
May 22, 2020 | 85.28 | 86.62 | 83.18 | 86.41 | 594,197 | +1.59(+1.88%) |
May 21, 2020 | 83.46 | 85.98 | 83.12 | 84.81 | 574,726 | +1.70(+2.05%) |
May 20, 2020 | 82.73 | 84.26 | 82.20 | 83.11 | 610,969 | +1.60(+1.97%) |
May 19, 2020 | 80.13 | 83.83 | 78.40 | 81.51 | 841,820 | +1.53(+1.92%) |
May 18, 2020 | 78.64 | 80.69 | 77.09 | 79.97 | 874,538 | +6.26(+8.48%) |
May 15, 2020 | 69.81 | 73.86 | 68.59 | 73.72 | 1,274,635 | +3.24(+4.59%) |
May 14, 2020 | 69.15 | 71.11 | 64.95 | 70.48 | 1,013,126 | -0.58(-0.82%) |
May 13, 2020 | 73.34 | 73.42 | 68.79 | 71.06 | 722,790 | -2.57(-3.49%) |
May 12, 2020 | 78.55 | 79.59 | 73.31 | 73.63 | 794,634 | -4.47(-5.72%) |
May 11, 2020 | 77.93 | 79.76 | 76.84 | 78.10 | 680,764 | -1.90(-2.37%) |
May 08, 2020 | 74.94 | 80.66 | 74.67 | 80.00 | 760,866 | +6.61(+9.01%) |
May 07, 2020 | 71.73 | 74.90 | 71.69 | 73.39 | 617,845 | +2.87(+4.08%) |
May 06, 2020 | 73.74 | 75.08 | 70.39 | 70.52 | 695,050 | -2.73(-3.73%) |
May 05, 2020 | 78.40 | 79.35 | 73.10 | 73.25 | 884,858 | -3.55(-4.62%) |
May 04, 2020 | 76.52 | 77.98 | 74.04 | 76.80 | 691,209 | -2.22(-2.81%) |
May 01, 2020 | 79.09 | 80.59 | 76.94 | 79.01 | 603,924 | -3.09(-3.77%) |
Apr 30, 2020 | 84.34 | 85.02 | 81.42 | 82.11 | 1,537,141 | -3.77(-4.39%) |
Apr 29, 2020 | 85.98 | 88.87 | 84.15 | 85.88 | 1,399,553 | +4.00(+4.88%) |
Apr 28, 2020 | 83.78 | 86.05 | 80.02 | 81.88 | 1,074,612 | +2.12(+2.65%) |
Apr 27, 2020 | 75.98 | 81.14 | 75.46 | 79.76 | 816,561 | +5.08(+6.81%) |
Apr 24, 2020 | 74.66 | 75.85 | 73.31 | 74.68 | 677,116 | +0.19(+0.26%) |
Apr 23, 2020 | 78.64 | 78.85 | 72.08 | 74.49 | 856,304 | -1.72(-2.26%) |
Apr 22, 2020 | 71.20 | 77.13 | 70.84 | 76.21 | 1,692,462 | +7.01(+10.14%) |
Apr 21, 2020 | 71.49 | 72.08 | 68.05 | 69.19 | 1,014,326 | -3.70(-5.08%) |
Apr 20, 2020 | 74.84 | 78.08 | 72.17 | 72.89 | 702,868 | -4.39(-5.68%) |
Apr 17, 2020 | 78.29 | 79.11 | 73.81 | 77.28 | 1,082,817 | +3.61(+4.90%) |
Apr 16, 2020 | 73.49 | 76.70 | 72.37 | 73.68 | 1,135,355 | -0.92(-1.23%) |
Apr 15, 2020 | 70.79 | 75.37 | 70.01 | 74.60 | 958,852 | +0.64(+0.87%) |
Apr 14, 2020 | 75.66 | 76.71 | 73.42 | 73.96 | 713,589 | +0.48(+0.65%) |
Apr 13, 2020 | 77.36 | 77.88 | 71.65 | 73.47 | 612,000 | -1.31(-1.75%) |
Apr 09, 2020 | 72.63 | 78.06 | 70.89 | 74.78 | 920,418 | +5.74(+8.31%) |
Apr 08, 2020 | 67.42 | 69.91 | 64.22 | 69.04 | 891,848 | +3.99(+6.13%) |
Apr 07, 2020 | 71.56 | 74.18 | 63.55 | 65.05 | 1,421,601 | -0.55(-0.84%) |
Apr 06, 2020 | 62.38 | 67.45 | 61.32 | 65.60 | 1,386,488 | +6.64(+11.27%) |
Apr 03, 2020 | 59.36 | 61.09 | 57.04 | 58.96 | 746,631 | -0.34(-0.57%) |
Apr 02, 2020 | 60.60 | 61.84 | 56.75 | 59.30 | 1,162,292 | -2.55(-4.12%) |
Apr 01, 2020 | 66.48 | 67.44 | 60.09 | 61.84 | 931,409 | -8.31(-11.85%) |
Mar 31, 2020 | 65.16 | 72.80 | 64.62 | 70.15 | 1,393,370 | +5.58(+8.64%) |
Mar 30, 2020 | 61.68 | 65.68 | 58.60 | 64.57 | 1,015,745 | +2.89(+4.69%) |
Mar 27, 2020 | 68.71 | 68.86 | 59.28 | 61.68 | 1,987,458 | -10.23(-14.23%) |
Mar 26, 2020 | 78.93 | 80.50 | 69.80 | 71.92 | 1,292,378 | -5.92(-7.60%) |
Mar 25, 2020 | 79.29 | 94.41 | 77.16 | 77.83 | 1,630,821 | -2.18(-2.73%) |
Mar 24, 2020 | 73.90 | 88.71 | 73.57 | 80.02 | 1,440,101 | +11.48(+16.75%) |
Mar 23, 2020 | 55.31 | 68.53 | 51.58 | 68.53 | 1,516,241 | +13.03(+23.48%) |
Mar 20, 2020 | 60.70 | 63.59 | 54.99 | 55.50 | 1,364,554 | -3.46(-5.86%) |
Mar 19, 2020 | 46.17 | 59.56 | 45.19 | 58.96 | 1,617,552 | +11.14(+23.31%) |
Mar 18, 2020 | 52.45 | 53.77 | 46.79 | 47.81 | 1,609,540 | -10.67(-18.25%) |
Mar 17, 2020 | 66.60 | 67.37 | 57.32 | 58.49 | 1,520,753 | -6.88(-10.52%) |
Mar 16, 2020 | 75.23 | 76.27 | 62.40 | 65.37 | 1,357,615 | -18.33(-21.90%) |
Mar 13, 2020 | 83.55 | 84.68 | 78.21 | 83.69 | 923,621 | +4.85(+6.15%) |
Mar 12, 2020 | 82.50 | 85.75 | 74.18 | 78.84 | 1,681,482 | -13.18(-14.32%) |
Mar 11, 2020 | 101.90 | 102.84 | 91.67 | 92.02 | 906,769 | -12.73(-12.15%) |
Mar 10, 2020 | 106.58 | 106.83 | 100.30 | 104.75 | 516,538 | +2.57(+2.52%) |
Mar 09, 2020 | 106.47 | 108.66 | 100.75 | 102.18 | 756,936 | -9.57(-8.56%) |
Mar 06, 2020 | 111.85 | 115.58 | 109.83 | 111.75 | 631,327 | -3.94(-3.40%) |
Mar 05, 2020 | 121.56 | 121.58 | 114.48 | 115.68 | 616,544 | -8.39(-6.76%) |
Mar 04, 2020 | 122.56 | 124.69 | 121.91 | 124.07 | 476,258 | +2.71(+2.23%) |
Mar 03, 2020 | 125.43 | 126.41 | 121.15 | 121.36 | 657,120 | -4.49(-3.57%) |