Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 104.98 | 107.57 | 104.00 | 106.31 | 538,400 | +0.42(+0.40%) |
May 28, 2020 | 106.80 | 109.95 | 105.65 | 105.89 | 506,694 | +0.52(+0.49%) |
May 27, 2020 | 101.44 | 105.61 | 98.95 | 105.37 | 368,762 | +6.23(+6.28%) |
May 26, 2020 | 101.67 | 102.02 | 98.92 | 99.14 | 341,215 | +2.14(+2.21%) |
May 22, 2020 | 95.24 | 97.22 | 94.29 | 97.00 | 284,300 | +2.01(+2.12%) |
May 21, 2020 | 92.55 | 96.32 | 91.76 | 94.99 | 435,996 | +2.44(+2.64%) |
May 20, 2020 | 95.63 | 97.14 | 92.16 | 92.55 | 376,445 | -0.81(-0.87%) |
May 19, 2020 | 95.08 | 97.02 | 93.34 | 93.36 | 340,096 | -2.79(-2.90%) |
May 18, 2020 | 94.29 | 98.67 | 94.29 | 96.15 | 429,321 | +7.40(+8.34%) |
May 15, 2020 | 86.17 | 88.78 | 85.31 | 88.75 | 208,200 | +2.59(+3.01%) |
May 14, 2020 | 82.51 | 86.25 | 80.55 | 86.16 | 294,005 | +0.66(+0.77%) |
May 13, 2020 | 87.35 | 88.15 | 83.61 | 85.50 | 398,289 | -2.77(-3.14%) |
May 12, 2020 | 90.59 | 91.93 | 88.20 | 88.27 | 233,080 | -2.74(-3.01%) |
May 11, 2020 | 88.50 | 91.73 | 85.91 | 91.01 | 332,362 | +1.01(+1.12%) |
May 08, 2020 | 91.57 | 91.98 | 88.83 | 90.00 | 347,200 | +0.69(+0.77%) |
May 07, 2020 | 92.66 | 93.37 | 88.68 | 89.31 | 231,705 | -1.30(-1.43%) |
May 06, 2020 | 91.78 | 93.03 | 89.05 | 90.61 | 278,407 | -1.45(-1.58%) |
May 05, 2020 | 85.75 | 92.30 | 85.75 | 92.06 | 475,387 | +7.50(+8.87%) |
May 04, 2020 | 84.47 | 86.33 | 83.27 | 84.56 | 386,467 | -1.59(-1.85%) |
May 01, 2020 | 85.08 | 86.96 | 83.31 | 86.15 | 437,400 | -2.48(-2.80%) |
Apr 30, 2020 | 95.25 | 95.66 | 86.68 | 88.63 | 565,910 | -8.11(-8.38%) |
Apr 29, 2020 | 90.00 | 99.29 | 88.50 | 96.74 | 1,039,770 | +10.30(+11.92%) |
Apr 28, 2020 | 86.20 | 89.79 | 84.56 | 86.44 | 483,597 | +3.36(+4.04%) |
Apr 27, 2020 | 78.55 | 83.63 | 78.27 | 83.08 | 510,285 | +5.62(+7.26%) |
Apr 24, 2020 | 73.84 | 78.64 | 72.88 | 77.46 | 359,100 | +3.85(+5.23%) |
Apr 23, 2020 | 73.56 | 77.92 | 71.35 | 73.61 | 457,929 | +0.74(+1.02%) |
Apr 22, 2020 | 70.54 | 73.50 | 68.62 | 72.87 | 476,675 | +4.52(+6.61%) |
Apr 21, 2020 | 69.17 | 70.19 | 66.02 | 68.35 | 340,310 | -3.36(-4.69%) |
Apr 20, 2020 | 73.52 | 76.50 | 70.88 | 71.71 | 279,094 | -4.70(-6.15%) |
Apr 17, 2020 | 73.85 | 76.80 | 72.29 | 76.41 | 405,900 | +5.14(+7.21%) |
Apr 16, 2020 | 73.77 | 73.77 | 68.64 | 71.27 | 366,072 | -2.56(-3.47%) |
Apr 15, 2020 | 73.61 | 75.81 | 72.06 | 73.83 | 294,550 | -3.49(-4.51%) |
Apr 14, 2020 | 76.68 | 79.71 | 75.32 | 77.32 | 425,282 | +3.08(+4.15%) |
Apr 13, 2020 | 76.21 | 76.21 | 72.32 | 74.24 | 272,142 | -2.68(-3.48%) |
Apr 09, 2020 | 75.07 | 79.96 | 73.88 | 76.92 | 469,400 | +3.91(+5.36%) |
Apr 08, 2020 | 67.61 | 73.56 | 65.63 | 73.01 | 502,370 | +7.16(+10.87%) |
Apr 07, 2020 | 68.31 | 71.49 | 65.07 | 65.85 | 742,092 | +0.19(+0.29%) |
Apr 06, 2020 | 61.97 | 68.01 | 61.92 | 65.66 | 456,962 | +4.20(+6.83%) |
Apr 03, 2020 | 68.26 | 69.48 | 60.00 | 61.46 | 403,400 | -8.37(-11.99%) |
Apr 02, 2020 | 67.23 | 70.66 | 66.68 | 69.83 | 534,571 | +1.49(+2.18%) |
Apr 01, 2020 | 70.42 | 72.74 | 66.16 | 68.34 | 430,004 | -5.28(-7.17%) |
Mar 31, 2020 | 72.61 | 74.82 | 71.90 | 73.62 | 480,150 | -0.18(-0.24%) |
Mar 30, 2020 | 70.00 | 75.62 | 68.40 | 73.80 | 388,365 | +3.68(+5.25%) |
Mar 27, 2020 | 70.65 | 73.11 | 66.98 | 70.12 | 542,100 | -3.97(-5.36%) |
Mar 26, 2020 | 70.80 | 75.88 | 70.53 | 74.09 | 758,628 | +4.97(+7.19%) |
Mar 25, 2020 | 65.86 | 71.58 | 62.80 | 69.12 | 1,082,184 | +3.15(+4.77%) |
Mar 24, 2020 | 60.93 | 66.51 | 60.04 | 65.97 | 592,606 | +8.78(+15.35%) |
Mar 23, 2020 | 58.05 | 60.89 | 54.22 | 57.19 | 480,531 | -0.97(-1.67%) |
Mar 20, 2020 | 66.53 | 67.02 | 57.21 | 58.16 | 725,200 | -7.82(-11.85%) |
Mar 19, 2020 | 61.09 | 66.12 | 57.46 | 65.98 | 695,156 | +4.88(+7.99%) |
Mar 18, 2020 | 58.56 | 62.54 | 56.08 | 61.10 | 864,313 | -1.38(-2.21%) |
Mar 17, 2020 | 58.36 | 64.83 | 53.29 | 62.48 | 1,099,475 | +5.12(+8.93%) |
Mar 16, 2020 | 60.11 | 65.29 | 56.88 | 57.36 | 980,190 | -17.64(-23.52%) |
Mar 13, 2020 | 82.80 | 83.61 | 69.61 | 75.00 | 714,400 | -2.25(-2.91%) |
Mar 12, 2020 | 80.29 | 82.62 | 75.22 | 77.25 | 613,246 | -9.63(-11.08%) |
Mar 11, 2020 | 88.18 | 90.02 | 84.41 | 86.88 | 654,601 | -3.92(-4.32%) |
Mar 10, 2020 | 89.09 | 90.86 | 86.70 | 90.80 | 818,379 | +4.54(+5.26%) |
Mar 09, 2020 | 94.22 | 94.22 | 85.75 | 86.26 | 640,458 | -13.22(-13.29%) |
Mar 06, 2020 | 101.65 | 103.47 | 96.55 | 99.48 | 454,100 | -5.78(-5.49%) |
Mar 05, 2020 | 105.81 | 108.25 | 104.80 | 105.26 | 452,802 | -2.98(-2.75%) |
Mar 04, 2020 | 104.83 | 108.51 | 104.50 | 108.24 | 361,978 | +5.06(+4.90%) |
Mar 03, 2020 | 99.40 | 104.72 | 99.40 | 103.18 | 402,041 | +3.69(+3.71%) |