Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 83.45 | 84.26 | 80.38 | 81.07 | 258,382 | -4.12(-4.83%) |
May 28, 2020 | 89.71 | 89.71 | 84.74 | 85.19 | 149,488 | -3.15(-3.56%) |
May 27, 2020 | 89.23 | 92.04 | 86.28 | 88.34 | 218,806 | +0.70(+0.80%) |
May 26, 2020 | 83.73 | 88.46 | 83.44 | 87.64 | 362,459 | +8.48(+10.71%) |
May 22, 2020 | 79.94 | 80.24 | 78.38 | 79.16 | 158,855 | -0.09(-0.11%) |
May 21, 2020 | 79.40 | 80.49 | 78.70 | 79.25 | 312,350 | -0.66(-0.83%) |
May 20, 2020 | 76.89 | 80.16 | 76.77 | 79.91 | 329,275 | +5.07(+6.77%) |
May 19, 2020 | 73.00 | 77.41 | 72.44 | 74.84 | 384,074 | +0.80(+1.08%) |
May 18, 2020 | 68.93 | 74.84 | 68.93 | 74.04 | 370,917 | +8.61(+13.15%) |
May 15, 2020 | 61.25 | 65.51 | 59.47 | 65.44 | 496,956 | +5.25(+8.73%) |
May 14, 2020 | 57.91 | 60.36 | 55.37 | 60.18 | 480,866 | +0.28(+0.46%) |
May 13, 2020 | 64.08 | 64.70 | 58.36 | 59.91 | 383,383 | -4.90(-7.56%) |
May 12, 2020 | 69.22 | 70.04 | 64.54 | 64.81 | 167,774 | -3.99(-5.80%) |
May 11, 2020 | 70.92 | 71.32 | 67.53 | 68.80 | 235,036 | -3.70(-5.10%) |
May 08, 2020 | 71.30 | 72.67 | 69.99 | 72.50 | 227,226 | +3.22(+4.65%) |
May 07, 2020 | 68.80 | 69.44 | 66.74 | 69.27 | 256,567 | +2.06(+3.07%) |
May 06, 2020 | 69.65 | 69.65 | 66.44 | 67.21 | 163,666 | -2.16(-3.11%) |
May 05, 2020 | 70.64 | 71.94 | 69.10 | 69.37 | 172,108 | +0.43(+0.63%) |
May 04, 2020 | 69.61 | 69.66 | 67.33 | 68.94 | 210,015 | -1.96(-2.77%) |
May 01, 2020 | 72.99 | 74.26 | 69.73 | 70.90 | 249,340 | -4.75(-6.28%) |
Apr 30, 2020 | 85.43 | 86.89 | 75.31 | 75.65 | 375,321 | -7.30(-8.79%) |
Apr 29, 2020 | 82.98 | 84.85 | 82.22 | 82.95 | 315,895 | +3.36(+4.22%) |
Apr 28, 2020 | 79.03 | 80.67 | 77.19 | 79.58 | 243,885 | +3.52(+4.63%) |
Apr 27, 2020 | 73.73 | 76.63 | 72.68 | 76.06 | 310,314 | +3.79(+5.24%) |
Apr 24, 2020 | 72.38 | 73.29 | 69.96 | 72.28 | 171,231 | +0.34(+0.48%) |
Apr 23, 2020 | 70.06 | 72.95 | 69.98 | 71.93 | 228,429 | +2.36(+3.39%) |
Apr 22, 2020 | 74.61 | 74.61 | 69.48 | 69.58 | 164,430 | -2.72(-3.76%) |
Apr 21, 2020 | 67.27 | 72.86 | 65.89 | 72.30 | 197,841 | +2.12(+3.02%) |
Apr 20, 2020 | 68.24 | 71.32 | 67.11 | 70.18 | 304,763 | -0.44(-0.63%) |
Apr 17, 2020 | 70.39 | 72.37 | 68.96 | 70.62 | 364,171 | +3.59(+5.35%) |
Apr 16, 2020 | 70.27 | 73.77 | 65.55 | 67.03 | 407,693 | -3.34(-4.75%) |
Apr 15, 2020 | 75.00 | 75.24 | 70.26 | 70.38 | 231,209 | -8.22(-10.46%) |
Apr 14, 2020 | 78.67 | 81.43 | 76.36 | 78.60 | 222,395 | +2.25(+2.94%) |
Apr 13, 2020 | 85.63 | 85.63 | 74.16 | 76.35 | 279,224 | -9.89(-11.47%) |
Apr 09, 2020 | 83.10 | 86.77 | 81.20 | 86.24 | 195,475 | +7.07(+8.93%) |
Apr 08, 2020 | 76.91 | 80.18 | 74.46 | 79.17 | 166,832 | +3.91(+5.20%) |
Apr 07, 2020 | 76.57 | 78.37 | 72.55 | 75.26 | 230,180 | +1.68(+2.28%) |
Apr 06, 2020 | 67.69 | 74.24 | 67.64 | 73.58 | 313,756 | +9.54(+14.90%) |
Apr 03, 2020 | 64.12 | 66.80 | 62.03 | 64.04 | 210,488 | -1.22(-1.87%) |
Apr 02, 2020 | 63.34 | 66.05 | 61.89 | 65.26 | 210,626 | +0.43(+0.67%) |
Apr 01, 2020 | 69.88 | 71.14 | 64.10 | 64.83 | 304,853 | -8.39(-11.46%) |
Mar 31, 2020 | 75.27 | 76.76 | 71.61 | 73.22 | 383,334 | -3.18(-4.17%) |
Mar 30, 2020 | 73.57 | 77.16 | 72.55 | 76.40 | 252,206 | +2.94(+4.00%) |
Mar 27, 2020 | 77.84 | 77.84 | 72.39 | 73.46 | 332,927 | -8.43(-10.29%) |
Mar 26, 2020 | 73.15 | 81.89 | 72.55 | 81.89 | 239,897 | +10.30(+14.39%) |
Mar 25, 2020 | 69.58 | 75.65 | 68.77 | 71.59 | 239,028 | +2.03(+2.92%) |
Mar 24, 2020 | 64.92 | 69.83 | 63.59 | 69.56 | 210,730 | +8.77(+14.43%) |
Mar 23, 2020 | 62.61 | 64.51 | 59.48 | 60.78 | 225,473 | -1.70(-2.71%) |
Mar 20, 2020 | 62.40 | 65.49 | 59.40 | 62.48 | 409,007 | +0.19(+0.30%) |
Mar 19, 2020 | 60.14 | 64.53 | 58.99 | 62.29 | 312,660 | +1.89(+3.13%) |
Mar 18, 2020 | 71.57 | 74.12 | 55.74 | 60.40 | 478,386 | -17.17(-22.14%) |
Mar 17, 2020 | 68.22 | 78.09 | 63.14 | 77.57 | 379,613 | +10.73(+16.04%) |
Mar 16, 2020 | 65.49 | 68.73 | 62.25 | 66.85 | 370,856 | -8.41(-11.17%) |
Mar 13, 2020 | 65.83 | 75.26 | 64.32 | 75.26 | 286,264 | +8.01(+11.92%) |
Mar 12, 2020 | 68.46 | 75.92 | 64.79 | 67.24 | 415,632 | -6.38(-8.66%) |
Mar 11, 2020 | 77.09 | 77.63 | 72.48 | 73.62 | 233,306 | -6.56(-8.18%) |
Mar 10, 2020 | 81.99 | 82.25 | 75.32 | 80.18 | 281,087 | +0.95(+1.19%) |
Mar 09, 2020 | 81.47 | 83.70 | 77.52 | 79.23 | 296,095 | -7.23(-8.36%) |
Mar 06, 2020 | 84.43 | 87.23 | 82.38 | 86.46 | 362,384 | -2.49(-2.80%) |
Mar 05, 2020 | 93.79 | 94.65 | 87.68 | 88.95 | 214,627 | -8.48(-8.70%) |
Mar 04, 2020 | 96.78 | 97.76 | 95.36 | 97.43 | 173,802 | +2.58(+2.72%) |
Mar 03, 2020 | 98.47 | 99.02 | 94.42 | 94.85 | 223,398 | -3.67(-3.73%) |