Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 72.54 | 73.35 | 69.54 | 72.26 | 777,700 | -0.48(-0.66%) |
May 28, 2020 | 74.83 | 75.61 | 72.29 | 72.74 | 836,298 | -1.69(-2.27%) |
May 27, 2020 | 76.14 | 76.89 | 72.73 | 74.43 | 847,601 | -2.04(-2.67%) |
May 26, 2020 | 82.14 | 82.96 | 76.10 | 76.47 | 1,451,885 | -4.04(-5.02%) |
May 22, 2020 | 80.01 | 81.62 | 76.31 | 80.51 | 3,276,900 | -11.99(-12.96%) |
May 21, 2020 | 92.14 | 94.50 | 90.13 | 92.50 | 471,582 | +0.46(+0.50%) |
May 20, 2020 | 88.50 | 92.08 | 87.54 | 92.04 | 578,447 | +4.99(+5.73%) |
May 19, 2020 | 86.05 | 87.73 | 85.45 | 87.05 | 516,285 | +0.92(+1.07%) |
May 18, 2020 | 86.37 | 88.08 | 84.77 | 86.13 | 524,163 | +1.52(+1.80%) |
May 15, 2020 | 82.15 | 84.97 | 80.75 | 84.61 | 479,000 | +1.83(+2.21%) |
May 14, 2020 | 84.03 | 85.05 | 81.57 | 82.78 | 687,367 | -2.30(-2.70%) |
May 13, 2020 | 89.15 | 91.38 | 83.27 | 85.08 | 859,880 | -3.97(-4.46%) |
May 12, 2020 | 91.62 | 95.98 | 89.04 | 89.05 | 1,086,772 | -1.39(-1.54%) |
May 11, 2020 | 88.33 | 92.25 | 88.30 | 90.44 | 716,332 | +2.64(+3.01%) |
May 08, 2020 | 86.34 | 88.99 | 85.17 | 87.80 | 425,500 | +2.97(+3.50%) |
May 07, 2020 | 91.04 | 91.04 | 84.30 | 84.83 | 435,202 | -3.55(-4.02%) |
May 06, 2020 | 86.13 | 91.26 | 83.86 | 88.38 | 1,143,768 | +8.03(+9.99%) |
May 05, 2020 | 80.12 | 82.10 | 79.00 | 80.35 | 586,083 | +1.71(+2.17%) |
May 04, 2020 | 76.66 | 78.74 | 75.37 | 78.64 | 761,907 | +1.64(+2.13%) |
May 01, 2020 | 81.00 | 81.00 | 74.85 | 77.00 | 551,600 | -4.92(-6.01%) |
Apr 30, 2020 | 83.75 | 85.03 | 81.52 | 81.92 | 422,924 | -1.77(-2.11%) |
Apr 29, 2020 | 84.71 | 85.15 | 82.62 | 83.69 | 432,116 | +1.07(+1.30%) |
Apr 28, 2020 | 88.92 | 89.00 | 82.37 | 82.62 | 453,745 | -4.10(-4.73%) |
Apr 27, 2020 | 85.95 | 88.59 | 84.20 | 86.72 | 534,815 | +3.22(+3.86%) |
Apr 24, 2020 | 81.72 | 83.63 | 79.44 | 83.50 | 399,800 | +2.97(+3.69%) |
Apr 23, 2020 | 81.40 | 83.00 | 79.91 | 80.53 | 382,639 | -0.14(-0.17%) |
Apr 22, 2020 | 83.17 | 83.49 | 80.06 | 80.67 | 357,032 | -0.14(-0.17%) |
Apr 21, 2020 | 80.93 | 83.30 | 79.20 | 80.81 | 545,731 | -1.80(-2.18%) |
Apr 20, 2020 | 80.70 | 86.03 | 80.30 | 82.61 | 934,893 | +1.34(+1.65%) |
Apr 17, 2020 | 77.00 | 82.42 | 77.00 | 81.27 | 1,109,100 | +6.62(+8.87%) |
Apr 16, 2020 | 73.55 | 78.62 | 73.12 | 74.65 | 812,942 | +2.92(+4.07%) |
Apr 15, 2020 | 70.00 | 73.43 | 68.57 | 71.73 | 405,977 | -0.91(-1.25%) |
Apr 14, 2020 | 71.67 | 73.99 | 70.22 | 72.64 | 411,905 | +3.29(+4.74%) |
Apr 13, 2020 | 68.95 | 69.73 | 66.91 | 69.35 | 412,447 | +0.09(+0.13%) |
Apr 09, 2020 | 68.85 | 70.94 | 66.83 | 69.26 | 414,500 | +2.21(+3.30%) |
Apr 08, 2020 | 64.88 | 67.67 | 63.53 | 67.05 | 463,321 | +4.14(+6.58%) |
Apr 07, 2020 | 65.67 | 67.57 | 62.42 | 62.91 | 751,077 | +0.06(+0.10%) |
Apr 06, 2020 | 61.52 | 63.27 | 60.11 | 62.85 | 625,403 | +4.10(+6.98%) |
Apr 03, 2020 | 60.12 | 61.37 | 57.00 | 58.75 | 345,300 | -1.43(-2.38%) |
Apr 02, 2020 | 59.03 | 61.97 | 57.69 | 60.18 | 483,615 | +1.78(+3.05%) |
Apr 01, 2020 | 61.64 | 61.64 | 57.50 | 58.40 | 444,112 | -4.56(-7.24%) |
Mar 31, 2020 | 64.76 | 65.38 | 61.67 | 62.96 | 573,575 | -2.07(-3.18%) |
Mar 30, 2020 | 65.01 | 66.90 | 62.88 | 65.03 | 345,588 | -0.04(-0.06%) |
Mar 27, 2020 | 64.93 | 67.64 | 62.00 | 65.07 | 500,200 | -2.63(-3.88%) |
Mar 26, 2020 | 62.41 | 71.80 | 62.15 | 67.70 | 749,584 | +5.69(+9.18%) |
Mar 25, 2020 | 58.52 | 63.93 | 57.50 | 62.01 | 682,735 | +3.97(+6.84%) |
Mar 24, 2020 | 58.00 | 59.99 | 54.50 | 58.04 | 576,435 | +3.11(+5.66%) |
Mar 23, 2020 | 52.85 | 55.98 | 49.14 | 54.93 | 577,053 | +2.16(+4.09%) |
Mar 20, 2020 | 56.24 | 59.93 | 51.39 | 52.77 | 998,100 | -4.38(-7.66%) |
Mar 19, 2020 | 48.51 | 57.56 | 48.50 | 57.15 | 802,530 | +8.80(+18.20%) |
Mar 18, 2020 | 52.47 | 57.36 | 47.57 | 48.35 | 1,007,441 | -7.79(-13.88%) |
Mar 17, 2020 | 55.97 | 59.54 | 52.24 | 56.14 | 984,986 | +1.45(+2.65%) |
Mar 16, 2020 | 61.07 | 64.96 | 54.68 | 54.69 | 952,208 | -17.13(-23.85%) |
Mar 13, 2020 | 70.01 | 72.00 | 60.77 | 71.82 | 767,600 | +5.72(+8.65%) |
Mar 12, 2020 | 71.71 | 72.47 | 65.34 | 66.10 | 878,700 | -11.50(-14.82%) |
Mar 11, 2020 | 86.73 | 89.00 | 76.80 | 77.60 | 853,907 | -11.12(-12.53%) |
Mar 10, 2020 | 87.11 | 88.76 | 82.75 | 88.72 | 533,875 | +4.19(+4.96%) |
Mar 09, 2020 | 84.40 | 90.11 | 83.13 | 84.53 | 628,588 | -6.88(-7.53%) |
Mar 06, 2020 | 91.00 | 92.51 | 88.45 | 91.41 | 518,200 | -2.24(-2.39%) |
Mar 05, 2020 | 93.01 | 98.03 | 91.11 | 93.65 | 409,982 | -1.45(-1.52%) |
Mar 04, 2020 | 96.00 | 96.08 | 92.66 | 95.10 | 681,336 | +0.90(+0.96%) |
Mar 03, 2020 | 92.25 | 96.50 | 90.83 | 94.20 | 559,710 | +2.14(+2.32%) |