Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 82.86 | 83.74 | 82.86 | 83.64 | 5,400 | +1.39(+1.69%) |
May 28, 2020 | 80.51 | 82.96 | 80.51 | 82.25 | 8,464 | +3.95(+5.04%) |
May 27, 2020 | 77.53 | 78.40 | 77.00 | 78.30 | 10,350 | +0.12(+0.15%) |
May 26, 2020 | 77.64 | 78.26 | 77.64 | 78.18 | 7,562 | +2.09(+2.75%) |
May 22, 2020 | 76.03 | 76.23 | 76.02 | 76.09 | 3,000 | +0.20(+0.26%) |
May 21, 2020 | 76.74 | 76.74 | 75.65 | 75.89 | 4,091 | -0.23(-0.30%) |
May 20, 2020 | 75.83 | 76.29 | 75.77 | 76.12 | 12,966 | +1.27(+1.70%) |
May 19, 2020 | 75.16 | 75.72 | 74.85 | 74.85 | 49,546 | -1.80(-2.34%) |
May 18, 2020 | 74.50 | 77.18 | 74.50 | 76.64 | 11,393 | +4.24(+5.86%) |
May 15, 2020 | 73.70 | 74.45 | 71.96 | 72.40 | 12,500 | +0.40(+0.56%) |
May 14, 2020 | 73.69 | 73.70 | 72.00 | 72.00 | 8,021 | +0.00(+0.00%) |
May 13, 2020 | 74.18 | 74.18 | 72.00 | 72.00 | 27,753 | -1.65(-2.24%) |
May 12, 2020 | 73.03 | 74.15 | 73.00 | 73.65 | 8,766 | +0.15(+0.20%) |
May 11, 2020 | 71.81 | 74.00 | 70.90 | 73.50 | 17,778 | +0.85(+1.17%) |
May 08, 2020 | 73.13 | 75.04 | 72.65 | 72.65 | 6,600 | +0.66(+0.92%) |
May 07, 2020 | 72.99 | 73.25 | 71.23 | 71.99 | 5,874 | +1.09(+1.54%) |
May 06, 2020 | 71.13 | 74.74 | 70.90 | 70.90 | 5,779 | -2.98(-4.04%) |
May 05, 2020 | 73.00 | 76.00 | 72.50 | 73.89 | 8,785 | +2.30(+3.21%) |
May 04, 2020 | 73.52 | 77.32 | 71.59 | 71.59 | 8,584 | -1.93(-2.63%) |
May 01, 2020 | 76.17 | 77.99 | 70.77 | 73.52 | 8,100 | -2.12(-2.80%) |
Apr 30, 2020 | 77.50 | 81.15 | 74.93 | 75.64 | 14,035 | +1.54(+2.08%) |
Apr 29, 2020 | 74.20 | 78.85 | 73.54 | 74.10 | 6,018 | -2.58(-3.36%) |
Apr 28, 2020 | 75.00 | 78.20 | 72.87 | 76.68 | 16,297 | +3.48(+4.75%) |
Apr 27, 2020 | 73.66 | 74.15 | 73.19 | 73.20 | 15,559 | -0.69(-0.93%) |
Apr 24, 2020 | 74.13 | 74.13 | 72.85 | 73.89 | 14,200 | -1.42(-1.89%) |
Apr 23, 2020 | 74.70 | 75.78 | 73.99 | 75.31 | 7,351 | +1.91(+2.60%) |
Apr 22, 2020 | 72.91 | 73.40 | 72.70 | 73.40 | 5,498 | -0.10(-0.14%) |
Apr 21, 2020 | 74.04 | 74.34 | 71.98 | 73.50 | 7,836 | -0.75(-1.01%) |
Apr 20, 2020 | 75.47 | 75.66 | 74.25 | 74.25 | 7,799 | -0.75(-1.00%) |
Apr 17, 2020 | 75.15 | 75.48 | 73.87 | 75.00 | 11,300 | +2.50(+3.45%) |
Apr 16, 2020 | 74.17 | 75.04 | 71.59 | 72.50 | 7,833 | -1.67(-2.25%) |
Apr 15, 2020 | 72.52 | 75.31 | 72.51 | 74.17 | 10,625 | +0.05(+0.07%) |
Apr 14, 2020 | 73.64 | 74.12 | 72.62 | 74.12 | 11,501 | +3.12(+4.39%) |
Apr 13, 2020 | 71.85 | 71.85 | 67.53 | 71.00 | 11,557 | -0.21(-0.29%) |
Apr 09, 2020 | 69.91 | 71.55 | 69.85 | 71.21 | 12,800 | +1.06(+1.51%) |
Apr 08, 2020 | 67.40 | 70.15 | 67.35 | 70.15 | 26,101 | +1.90(+2.78%) |
Apr 07, 2020 | 67.58 | 69.14 | 66.27 | 68.25 | 24,203 | +1.95(+2.95%) |
Apr 06, 2020 | 66.58 | 66.82 | 64.89 | 66.30 | 30,289 | +0.73(+1.12%) |
Apr 03, 2020 | 66.09 | 66.46 | 64.32 | 65.56 | 12,200 | +1.33(+2.07%) |
Apr 02, 2020 | 63.63 | 65.99 | 63.62 | 64.23 | 15,127 | -0.86(-1.32%) |
Apr 01, 2020 | 66.26 | 66.29 | 64.24 | 65.09 | 25,437 | -4.03(-5.83%) |
Mar 31, 2020 | 70.23 | 70.32 | 67.88 | 69.12 | 18,308 | -2.33(-3.26%) |
Mar 30, 2020 | 69.97 | 71.45 | 68.86 | 71.45 | 27,824 | -1.05(-1.45%) |
Mar 27, 2020 | 68.31 | 74.25 | 68.31 | 72.50 | 21,500 | -1.50(-2.03%) |
Mar 26, 2020 | 70.43 | 74.70 | 70.43 | 74.00 | 14,526 | +2.33(+3.24%) |
Mar 25, 2020 | 69.00 | 71.74 | 66.37 | 71.67 | 15,835 | +3.97(+5.87%) |
Mar 24, 2020 | 65.42 | 68.99 | 65.42 | 67.70 | 14,087 | +3.77(+5.90%) |
Mar 23, 2020 | 61.80 | 65.70 | 61.80 | 63.93 | 69,072 | -0.07(-0.11%) |
Mar 20, 2020 | 64.69 | 67.49 | 62.08 | 64.00 | 35,800 | +3.92(+6.52%) |
Mar 19, 2020 | 57.47 | 64.39 | 57.47 | 60.08 | 26,243 | +4.25(+7.61%) |
Mar 18, 2020 | 59.00 | 60.42 | 55.31 | 55.83 | 19,698 | -7.66(-12.06%) |
Mar 17, 2020 | 61.99 | 64.54 | 59.05 | 63.49 | 22,641 | +2.49(+4.08%) |
Mar 16, 2020 | 59.00 | 65.58 | 59.00 | 61.00 | 20,131 | -4.85(-7.37%) |
Mar 13, 2020 | 66.36 | 66.36 | 62.69 | 65.85 | 19,900 | +4.00(+6.47%) |
Mar 12, 2020 | 64.01 | 64.81 | 61.37 | 61.85 | 30,085 | -5.49(-8.15%) |
Mar 11, 2020 | 67.08 | 68.30 | 65.84 | 67.34 | 9,828 | -2.16(-3.11%) |
Mar 10, 2020 | 69.54 | 69.93 | 67.65 | 69.50 | 27,361 | +2.36(+3.52%) |
Mar 09, 2020 | 69.01 | 72.50 | 67.11 | 67.14 | 9,672 | -4.05(-5.69%) |
Mar 06, 2020 | 70.61 | 72.51 | 70.61 | 71.19 | 6,500 | -1.09(-1.51%) |
Mar 05, 2020 | 72.84 | 72.97 | 71.60 | 72.28 | 10,185 | -1.54(-2.09%) |
Mar 04, 2020 | 72.20 | 73.82 | 71.96 | 73.82 | 24,444 | +1.40(+1.93%) |
Mar 03, 2020 | 71.91 | 73.45 | 70.43 | 72.42 | 24,629 | +0.71(+0.99%) |