Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 133.80 | 140.64 | 129.00 | 138.60 | 32,699 | +6.60(+5.00%) |
Apr 29, 2020 | 129.00 | 135.00 | 126.00 | 132.00 | 14,243 | -0.60(-0.45%) |
Apr 28, 2020 | 128.67 | 134.07 | 124.50 | 132.60 | 18,856 | +3.60(+2.79%) |
Apr 27, 2020 | 123.00 | 129.00 | 117.00 | 129.00 | 22,968 | +10.53(+8.89%) |
Apr 24, 2020 | 120.48 | 122.64 | 115.50 | 118.47 | 15,006 | -3.03(-2.49%) |
Apr 23, 2020 | 125.82 | 127.71 | 120.00 | 121.50 | 19,757 | -5.31(-4.19%) |
Apr 22, 2020 | 146.28 | 146.28 | 123.00 | 126.81 | 29,314 | -14.19(-10.06%) |
Apr 21, 2020 | 135.00 | 144.00 | 129.00 | 141.00 | 27,167 | +5.16(+3.80%) |
Apr 20, 2020 | 125.04 | 141.00 | 121.89 | 135.84 | 28,321 | +11.10(+8.90%) |
Apr 17, 2020 | 123.00 | 128.10 | 120.00 | 124.74 | 14,199 | +2.64(+2.16%) |
Apr 16, 2020 | 127.50 | 130.50 | 120.90 | 122.10 | 18,398 | -4.50(-3.55%) |
Apr 15, 2020 | 134.40 | 135.00 | 123.30 | 126.60 | 28,129 | -15.90(-11.16%) |
Apr 14, 2020 | 145.50 | 185.25 | 140.97 | 142.50 | 139,413 | +1.50(+1.06%) |
Apr 13, 2020 | 138.00 | 147.00 | 132.00 | 141.00 | 16,696 | +0.27(+0.19%) |
Apr 09, 2020 | 145.68 | 145.68 | 133.65 | 140.73 | 21,216 | -4.35(-3.00%) |
Apr 08, 2020 | 138.00 | 152.49 | 135.00 | 145.08 | 51,393 | +12.24(+9.21%) |
Apr 07, 2020 | 123.63 | 137.70 | 120.66 | 132.84 | 22,987 | +6.39(+5.05%) |
Apr 06, 2020 | 128.88 | 129.00 | 120.06 | 126.45 | 10,252 | -2.43(-1.89%) |
Apr 03, 2020 | 120.00 | 133.50 | 120.00 | 128.88 | 19,398 | +6.42(+5.24%) |
Apr 02, 2020 | 123.30 | 129.87 | 117.00 | 122.46 | 19,221 | -5.01(-3.93%) |
Apr 01, 2020 | 138.00 | 138.00 | 123.60 | 127.47 | 33,147 | -10.53(-7.63%) |
Mar 31, 2020 | 141.00 | 141.00 | 129.00 | 138.00 | 20,081 | +12.57(+10.02%) |
Mar 30, 2020 | 126.00 | 140.70 | 117.03 | 125.43 | 25,004 | -9.57(-7.09%) |
Mar 27, 2020 | 131.91 | 140.97 | 127.80 | 135.00 | 18,307 | +3.06(+2.32%) |
Mar 26, 2020 | 132.00 | 141.00 | 126.00 | 131.94 | 17,907 | -3.06(-2.27%) |
Mar 25, 2020 | 138.00 | 153.00 | 135.00 | 135.00 | 24,146 | -24.00(-15.09%) |
Mar 24, 2020 | 126.00 | 160.50 | 117.00 | 159.00 | 66,325 | +27.00(+20.45%) |
Mar 23, 2020 | 141.00 | 144.00 | 126.00 | 132.00 | 26,532 | -10.50(-7.37%) |
Mar 20, 2020 | 126.00 | 153.00 | 117.33 | 142.50 | 67,340 | +18.90(+15.29%) |
Mar 19, 2020 | 138.00 | 142.47 | 114.00 | 123.60 | 74,042 | +2.10(+1.73%) |
Mar 18, 2020 | 89.73 | 126.00 | 84.45 | 121.50 | 59,508 | +31.50(+35.00%) |
Mar 17, 2020 | 90.00 | 101.40 | 84.30 | 90.00 | 12,113 | +6.00(+7.14%) |
Mar 16, 2020 | 93.00 | 93.00 | 78.00 | 84.00 | 14,886 | -17.70(-17.40%) |
Mar 13, 2020 | 99.00 | 114.00 | 96.00 | 101.70 | 23,334 | +3.84(+3.92%) |
Mar 12, 2020 | 104.46 | 117.00 | 94.50 | 97.86 | 18,783 | -19.14(-16.36%) |
Mar 11, 2020 | 111.12 | 126.00 | 105.00 | 117.00 | 25,323 | -3.00(-2.50%) |
Mar 10, 2020 | 117.00 | 129.00 | 90.00 | 120.00 | 53,819 | +9.00(+8.11%) |
Mar 09, 2020 | 123.00 | 123.00 | 108.00 | 111.00 | 22,615 | -24.21(-17.91%) |
Mar 06, 2020 | 144.00 | 146.97 | 129.00 | 135.21 | 58,955 | +3.21(+2.43%) |
Mar 05, 2020 | 132.00 | 141.00 | 120.00 | 132.00 | 49,772 | +0.06(+0.05%) |
Mar 04, 2020 | 108.30 | 134.97 | 102.03 | 131.94 | 53,505 | +8.94(+7.27%) |
Mar 03, 2020 | 138.66 | 138.66 | 107.40 | 123.00 | 48,554 | -24.90(-16.84%) |
Mar 02, 2020 | 150.00 | 157.50 | 132.45 | 147.90 | 70,425 | +20.67(+16.25%) |
Feb 28, 2020 | 198.00 | 222.00 | 113.19 | 127.23 | 298,008 | -13.77(-9.77%) |
Feb 27, 2020 | 87.00 | 150.00 | 87.00 | 141.00 | 157,841 | +49.47(+54.05%) |
Feb 26, 2020 | 96.87 | 98.85 | 87.00 | 91.53 | 25,367 | +3.03(+3.42%) |
Feb 25, 2020 | 87.03 | 98.94 | 86.10 | 88.50 | 10,474 | -1.23(-1.37%) |
Feb 24, 2020 | 90.15 | 91.38 | 83.58 | 89.73 | 8,699 | -1.65(-1.81%) |
Feb 21, 2020 | 91.44 | 97.47 | 87.00 | 91.38 | 16,725 | -0.12(-0.13%) |
Feb 20, 2020 | 86.10 | 94.50 | 84.48 | 91.50 | 24,480 | +6.00(+7.02%) |
Feb 19, 2020 | 81.99 | 87.00 | 81.00 | 85.50 | 9,561 | +3.00(+3.64%) |
Feb 18, 2020 | 84.00 | 84.27 | 80.70 | 82.50 | 5,284 | -2.01(-2.38%) |
Feb 14, 2020 | 84.15 | 88.50 | 82.56 | 84.51 | 8,430 | -3.51(-3.99%) |
Feb 13, 2020 | 92.94 | 97.47 | 85.80 | 88.02 | 14,535 | -0.18(-0.20%) |
Feb 12, 2020 | 85.41 | 90.00 | 83.40 | 88.20 | 11,070 | +5.55(+6.72%) |
Feb 11, 2020 | 82.50 | 84.00 | 79.89 | 82.65 | 7,139 | -1.35(-1.61%) |
Feb 10, 2020 | 81.00 | 84.00 | 81.00 | 84.00 | 7,493 | -0.24(-0.28%) |
Feb 07, 2020 | 85.92 | 87.90 | 81.00 | 84.24 | 13,747 | -7.02(-7.69%) |
Feb 06, 2020 | 102.90 | 105.00 | 90.00 | 91.26 | 57,620 | +11.16(+13.93%) |
Feb 05, 2020 | 81.00 | 82.20 | 78.03 | 80.10 | 5,373 | -1.20(-1.48%) |
Feb 04, 2020 | 84.00 | 87.00 | 78.36 | 81.30 | 11,038 | -6.30(-7.19%) |