Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 85.26 | 88.46 | 84.57 | 88.46 | 74,841,824 | +3.87(+4.58%) |
May 28, 2020 | 83.84 | 87.31 | 83.51 | 84.59 | 73,804,064 | -0.38(-0.45%) |
May 27, 2020 | 85.96 | 86.04 | 79.70 | 84.97 | 117,914,120 | -1.92(-2.21%) |
May 26, 2020 | 91.26 | 91.51 | 86.43 | 86.89 | 77,297,360 | -3.07(-3.42%) |
May 22, 2020 | 87.96 | 90.63 | 86.84 | 89.96 | 104,224,856 | +3.25(+3.75%) |
May 21, 2020 | 90.21 | 90.22 | 86.71 | 86.71 | 76,090,376 | -2.69(-3.01%) |
May 20, 2020 | 89.61 | 90.13 | 88.59 | 89.40 | 58,804,772 | +1.64(+1.87%) |
May 19, 2020 | 87.61 | 90.57 | 87.33 | 87.76 | 71,897,400 | +0.55(+0.63%) |
May 18, 2020 | 87.31 | 88.87 | 86.51 | 87.21 | 77,853,408 | +2.59(+3.06%) |
May 15, 2020 | 78.63 | 84.72 | 78.48 | 84.62 | 99,097,320 | +4.59(+5.73%) |
May 14, 2020 | 78.16 | 80.09 | 76.62 | 80.04 | 60,373,488 | +2.50(+3.22%) |
May 13, 2020 | 78.91 | 80.51 | 75.69 | 77.54 | 62,725,064 | -0.22(-0.29%) |
May 12, 2020 | 80.96 | 81.45 | 77.67 | 77.76 | 49,406,928 | -2.62(-3.26%) |
May 11, 2020 | 77.81 | 80.85 | 77.53 | 80.39 | 47,011,756 | +2.52(+3.24%) |
May 08, 2020 | 76.68 | 77.93 | 76.34 | 77.86 | 34,104,424 | +1.90(+2.50%) |
May 07, 2020 | 75.59 | 76.60 | 75.08 | 75.96 | 37,446,680 | +1.76(+2.38%) |
May 06, 2020 | 73.98 | 75.25 | 73.61 | 74.20 | 32,442,526 | +1.01(+1.38%) |
May 05, 2020 | 73.62 | 74.82 | 72.58 | 73.19 | 36,987,844 | +0.61(+0.84%) |
May 04, 2020 | 69.99 | 72.72 | 69.99 | 72.58 | 31,840,502 | +2.12(+3.01%) |
May 01, 2020 | 70.85 | 71.98 | 69.98 | 70.46 | 34,324,360 | -2.37(-3.25%) |
Apr 30, 2020 | 73.82 | 74.37 | 72.69 | 72.83 | 37,688,396 | -1.54(-2.07%) |
Apr 29, 2020 | 73.94 | 74.89 | 73.19 | 74.37 | 37,999,996 | +1.77(+2.44%) |
Apr 28, 2020 | 75.50 | 75.80 | 72.54 | 72.60 | 44,399,228 | -1.43(-1.93%) |
Apr 27, 2020 | 73.50 | 75.62 | 73.25 | 74.02 | 48,060,768 | +1.87(+2.59%) |
Apr 24, 2020 | 70.66 | 72.18 | 69.92 | 72.16 | 35,382,696 | +1.39(+1.96%) |
Apr 23, 2020 | 71.72 | 73.04 | 70.51 | 70.77 | 42,498,380 | -0.53(-0.75%) |
Apr 22, 2020 | 69.08 | 71.73 | 68.62 | 71.30 | 48,566,392 | +4.15(+6.17%) |
Apr 21, 2020 | 70.34 | 70.95 | 66.55 | 67.15 | 73,713,576 | -4.37(-6.11%) |
Apr 20, 2020 | 71.57 | 73.13 | 71.08 | 71.52 | 45,038,840 | -1.31(-1.80%) |
Apr 17, 2020 | 74.25 | 74.47 | 71.50 | 72.84 | 54,092,852 | -1.74(-2.33%) |
Apr 16, 2020 | 71.53 | 74.57 | 71.40 | 74.57 | 74,687,800 | +4.60(+6.57%) |
Apr 15, 2020 | 69.07 | 70.81 | 68.61 | 69.98 | 36,720,720 | -0.77(-1.10%) |
Apr 14, 2020 | 68.52 | 71.09 | 68.24 | 70.75 | 53,196,340 | +3.51(+5.23%) |
Apr 13, 2020 | 64.92 | 67.32 | 64.04 | 67.24 | 39,933,124 | +1.72(+2.62%) |
Apr 09, 2020 | 67.77 | 68.00 | 64.89 | 65.52 | 52,800,932 | -1.00(-1.50%) |
Apr 08, 2020 | 65.63 | 66.76 | 64.93 | 66.51 | 54,337,636 | +1.97(+3.06%) |
Apr 07, 2020 | 69.02 | 69.33 | 64.11 | 64.54 | 78,628,376 | -2.33(-3.49%) |
Apr 06, 2020 | 63.60 | 67.24 | 63.02 | 66.88 | 72,880,304 | +6.10(+10.04%) |
Apr 03, 2020 | 63.28 | 63.69 | 59.40 | 60.77 | 66,543,680 | -2.88(-4.53%) |
Apr 02, 2020 | 60.86 | 63.79 | 60.38 | 63.65 | 67,717,608 | +3.09(+5.10%) |
Apr 01, 2020 | 63.70 | 65.16 | 60.12 | 60.56 | 65,865,436 | -5.12(-7.79%) |
Mar 31, 2020 | 66.58 | 68.62 | 64.22 | 65.68 | 95,251,064 | -0.50(-0.75%) |
Mar 30, 2020 | 63.63 | 66.27 | 63.19 | 66.18 | 60,352,544 | +3.20(+5.09%) |
Mar 27, 2020 | 62.29 | 65.56 | 61.96 | 62.97 | 64,097,100 | -1.12(-1.75%) |
Mar 26, 2020 | 63.27 | 65.34 | 62.29 | 64.09 | 69,923,808 | +2.90(+4.73%) |
Mar 25, 2020 | 63.24 | 65.24 | 60.71 | 61.20 | 79,534,776 | -0.89(-1.43%) |
Mar 24, 2020 | 57.06 | 62.95 | 56.82 | 62.09 | 110,422,472 | +9.09(+17.16%) |
Mar 23, 2020 | 51.26 | 53.94 | 49.46 | 52.99 | 64,539,672 | +1.73(+3.37%) |
Mar 20, 2020 | 54.57 | 57.39 | 51.11 | 51.27 | 80,733,120 | -1.80(-3.39%) |
Mar 19, 2020 | 50.32 | 54.00 | 48.19 | 53.06 | 76,725,640 | +2.53(+5.00%) |
Mar 18, 2020 | 49.86 | 52.31 | 45.02 | 50.54 | 87,478,384 | -3.60(-6.65%) |
Mar 17, 2020 | 50.06 | 55.03 | 47.59 | 54.14 | 83,559,640 | +2.05(+3.94%) |
Mar 16, 2020 | 52.92 | 56.34 | 48.34 | 52.08 | 72,849,544 | -7.93(-13.21%) |
Mar 13, 2020 | 57.43 | 60.05 | 54.72 | 60.01 | 63,696,560 | +6.11(+11.34%) |
Mar 12, 2020 | 56.18 | 58.83 | 53.77 | 53.90 | 81,825,320 | -7.51(-12.24%) |
Mar 11, 2020 | 63.65 | 63.94 | 60.44 | 61.41 | 50,300,128 | -3.64(-5.60%) |
Mar 10, 2020 | 63.92 | 65.05 | 61.29 | 65.05 | 58,164,284 | +3.90(+6.37%) |
Mar 09, 2020 | 59.77 | 64.63 | 59.35 | 61.15 | 61,378,612 | -5.13(-7.74%) |
Mar 06, 2020 | 66.30 | 66.87 | 64.28 | 66.29 | 51,714,100 | -1.81(-2.65%) |
Mar 05, 2020 | 68.89 | 70.56 | 67.65 | 68.09 | 54,046,560 | -2.80(-3.94%) |
Mar 04, 2020 | 67.32 | 70.98 | 66.58 | 70.89 | 59,821,268 | +4.64(+7.00%) |
Mar 03, 2020 | 69.43 | 70.03 | 65.40 | 66.25 | 65,313,388 | -2.63(-3.81%) |