Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 80.40 | 83.10 | 77.10 | 83.10 | 5,626 | +3.00(+3.75%) |
May 28, 2020 | 78.60 | 82.50 | 75.30 | 80.10 | 4,388 | +2.70(+3.49%) |
May 27, 2020 | 79.80 | 81.30 | 75.30 | 77.40 | 6,630 | -2.40(-3.01%) |
May 26, 2020 | 83.40 | 83.70 | 77.40 | 79.80 | 6,197 | -3.30(-3.97%) |
May 22, 2020 | 82.80 | 84.00 | 79.20 | 83.10 | 4,643 | +0.60(+0.73%) |
May 21, 2020 | 83.10 | 85.20 | 81.78 | 82.50 | 7,439 | -0.60(-0.72%) |
May 20, 2020 | 80.10 | 85.50 | 80.10 | 83.10 | 6,622 | +2.40(+2.97%) |
May 19, 2020 | 82.50 | 82.50 | 80.40 | 80.70 | 8,528 | +0.00(+0.00%) |
May 18, 2020 | 75.30 | 82.20 | 72.90 | 80.70 | 9,379 | +7.80(+10.70%) |
May 15, 2020 | 71.40 | 75.00 | 70.80 | 72.90 | 3,773 | +2.40(+3.40%) |
May 14, 2020 | 76.80 | 77.55 | 66.00 | 70.50 | 5,167 | -3.60(-4.86%) |
May 13, 2020 | 79.50 | 80.70 | 72.90 | 74.10 | 4,350 | -6.60(-8.18%) |
May 12, 2020 | 81.60 | 83.10 | 76.50 | 80.70 | 7,954 | +0.90(+1.13%) |
May 11, 2020 | 77.10 | 82.50 | 76.01 | 79.80 | 13,299 | +3.00(+3.91%) |
May 08, 2020 | 71.70 | 79.50 | 69.90 | 76.80 | 8,690 | +5.40(+7.56%) |
May 07, 2020 | 74.70 | 74.70 | 70.20 | 71.40 | 4,237 | -2.70(-3.64%) |
May 06, 2020 | 67.80 | 74.70 | 65.40 | 74.10 | 9,974 | +6.60(+9.78%) |
May 05, 2020 | 63.00 | 70.20 | 62.70 | 67.50 | 6,427 | +5.40(+8.70%) |
May 04, 2020 | 56.10 | 63.90 | 56.10 | 62.10 | 6,277 | +6.00(+10.70%) |
May 01, 2020 | 63.00 | 63.00 | 55.50 | 56.10 | 4,973 | -7.20(-11.37%) |
Apr 30, 2020 | 65.70 | 66.90 | 60.60 | 63.30 | 4,512 | -1.80(-2.76%) |
Apr 29, 2020 | 66.00 | 66.90 | 65.10 | 65.10 | 4,357 | -0.90(-1.36%) |
Apr 28, 2020 | 66.00 | 67.20 | 63.60 | 66.00 | 3,772 | +1.20(+1.85%) |
Apr 27, 2020 | 65.70 | 68.70 | 61.50 | 64.80 | 6,477 | -0.60(-0.92%) |
Apr 24, 2020 | 66.90 | 71.70 | 65.40 | 65.40 | 8,516 | -0.60(-0.91%) |
Apr 23, 2020 | 64.50 | 67.20 | 64.13 | 66.00 | 2,772 | +1.50(+2.33%) |
Apr 22, 2020 | 66.30 | 67.50 | 63.90 | 64.50 | 5,314 | -0.60(-0.92%) |
Apr 21, 2020 | 58.50 | 66.60 | 58.20 | 65.10 | 9,451 | +5.70(+9.60%) |
Apr 20, 2020 | 61.50 | 61.50 | 57.30 | 59.40 | 2,944 | -2.10(-3.41%) |
Apr 17, 2020 | 60.00 | 62.40 | 59.10 | 61.50 | 3,300 | +3.00(+5.13%) |
Apr 16, 2020 | 58.20 | 60.00 | 57.30 | 58.50 | 2,852 | +1.20(+2.09%) |
Apr 15, 2020 | 57.00 | 59.70 | 56.14 | 57.30 | 1,728 | -0.90(-1.55%) |
Apr 14, 2020 | 60.90 | 62.40 | 55.50 | 58.20 | 3,204 | -1.50(-2.51%) |
Apr 13, 2020 | 57.90 | 61.50 | 52.80 | 59.70 | 5,815 | +1.20(+2.05%) |
Apr 09, 2020 | 57.00 | 60.00 | 51.00 | 58.50 | 10,453 | +3.60(+6.56%) |
Apr 08, 2020 | 49.50 | 54.90 | 49.20 | 54.90 | 4,854 | +6.60(+13.66%) |
Apr 07, 2020 | 45.00 | 49.80 | 42.60 | 48.30 | 6,746 | +6.00(+14.18%) |
Apr 06, 2020 | 41.40 | 44.70 | 40.50 | 42.30 | 5,103 | +1.50(+3.68%) |
Apr 03, 2020 | 39.30 | 42.30 | 39.00 | 40.80 | 3,876 | +0.30(+0.74%) |
Apr 02, 2020 | 42.00 | 43.80 | 39.90 | 40.50 | 3,445 | -1.80(-4.26%) |
Apr 01, 2020 | 42.90 | 44.10 | 39.90 | 42.30 | 6,680 | -2.10(-4.73%) |
Mar 31, 2020 | 42.90 | 45.00 | 41.40 | 44.40 | 4,188 | +3.30(+8.03%) |
Mar 30, 2020 | 39.30 | 41.70 | 39.00 | 41.10 | 3,182 | +1.50(+3.79%) |
Mar 27, 2020 | 41.10 | 41.70 | 37.80 | 39.60 | 8,436 | -1.20(-2.94%) |
Mar 26, 2020 | 36.30 | 41.40 | 36.30 | 40.80 | 8,227 | +4.80(+13.33%) |
Mar 25, 2020 | 32.40 | 36.60 | 32.40 | 36.00 | 21,944 | +4.20(+13.21%) |
Mar 24, 2020 | 33.30 | 34.20 | 31.50 | 31.80 | 5,607 | -0.60(-1.85%) |
Mar 23, 2020 | 32.10 | 32.70 | 29.10 | 32.40 | 10,702 | +1.50(+4.85%) |
Mar 20, 2020 | 33.60 | 35.40 | 28.72 | 30.90 | 16,133 | -0.30(-0.96%) |
Mar 19, 2020 | 30.90 | 32.70 | 30.00 | 31.20 | 22,112 | +0.30(+0.97%) |
Mar 18, 2020 | 37.20 | 37.20 | 30.60 | 30.90 | 7,794 | -6.60(-17.60%) |
Mar 17, 2020 | 34.50 | 37.80 | 33.60 | 37.50 | 9,797 | +3.30(+9.65%) |
Mar 16, 2020 | 34.50 | 36.60 | 32.70 | 34.20 | 14,716 | -1.50(-4.20%) |
Mar 13, 2020 | 41.10 | 41.57 | 35.40 | 35.70 | 29,853 | -3.60(-9.16%) |
Mar 12, 2020 | 45.60 | 46.35 | 33.00 | 39.30 | 18,417 | -10.50(-21.08%) |
Mar 11, 2020 | 50.10 | 56.10 | 48.60 | 49.80 | 8,708 | -3.30(-6.21%) |
Mar 10, 2020 | 58.20 | 61.20 | 46.50 | 53.10 | 8,744 | -3.60(-6.35%) |
Mar 09, 2020 | 61.20 | 61.50 | 54.00 | 56.70 | 12,788 | -6.90(-10.85%) |
Mar 06, 2020 | 63.90 | 66.00 | 63.60 | 63.60 | 5,673 | -0.90(-1.40%) |
Mar 05, 2020 | 65.40 | 68.55 | 61.50 | 64.50 | 33,757 | -2.40(-3.59%) |
Mar 04, 2020 | 60.90 | 68.40 | 59.10 | 66.90 | 12,541 | +7.80(+13.20%) |
Mar 03, 2020 | 63.90 | 64.80 | 57.00 | 59.10 | 8,037 | +0.30(+0.51%) |