Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 175.00 | 175.00 | 164.20 | 167.00 | 3,137 | -9.80(-5.54%) |
Apr 29, 2020 | 188.80 | 188.80 | 170.00 | 176.80 | 6,225 | -4.20(-2.32%) |
Apr 28, 2020 | 184.00 | 188.40 | 177.00 | 181.00 | 4,687 | +1.00(+0.56%) |
Apr 27, 2020 | 176.00 | 184.40 | 170.40 | 180.00 | 7,984 | +15.20(+9.22%) |
Apr 24, 2020 | 166.00 | 174.00 | 164.40 | 164.80 | 3,310 | +0.40(+0.24%) |
Apr 23, 2020 | 157.80 | 167.40 | 154.80 | 164.40 | 3,501 | +9.80(+6.34%) |
Apr 22, 2020 | 154.00 | 158.00 | 151.80 | 154.60 | 2,414 | +5.00(+3.34%) |
Apr 21, 2020 | 138.20 | 154.80 | 138.20 | 149.60 | 2,664 | +5.40(+3.74%) |
Apr 20, 2020 | 158.00 | 176.60 | 137.20 | 144.20 | 11,370 | -13.00(-8.27%) |
Apr 17, 2020 | 157.80 | 160.00 | 150.22 | 157.20 | 2,355 | +3.20(+2.08%) |
Apr 16, 2020 | 158.80 | 159.60 | 150.00 | 154.00 | 2,161 | -1.20(-0.77%) |
Apr 15, 2020 | 160.00 | 163.80 | 151.40 | 155.20 | 4,916 | -6.20(-3.84%) |
Apr 14, 2020 | 164.00 | 167.00 | 159.00 | 161.40 | 4,200 | +2.00(+1.25%) |
Apr 13, 2020 | 153.40 | 161.80 | 147.60 | 159.40 | 5,219 | +14.60(+10.08%) |
Apr 09, 2020 | 143.60 | 152.00 | 138.27 | 144.80 | 4,100 | +2.80(+1.97%) |
Apr 08, 2020 | 130.00 | 142.00 | 127.40 | 142.00 | 6,225 | +15.00(+11.81%) |
Apr 07, 2020 | 130.40 | 134.00 | 125.00 | 127.00 | 4,605 | +4.00(+3.25%) |
Apr 06, 2020 | 115.40 | 126.80 | 115.09 | 123.00 | 5,821 | +16.00(+14.95%) |
Apr 03, 2020 | 109.80 | 116.60 | 105.80 | 107.00 | 1,760 | -2.20(-2.01%) |
Apr 02, 2020 | 119.40 | 119.40 | 106.00 | 109.20 | 2,785 | +0.80(+0.74%) |
Apr 01, 2020 | 100.00 | 121.40 | 96.00 | 108.40 | 10,145 | +6.00(+5.86%) |
Mar 31, 2020 | 100.00 | 110.31 | 96.00 | 102.40 | 1,724 | +2.00(+1.99%) |
Mar 30, 2020 | 102.60 | 106.40 | 98.00 | 100.40 | 3,344 | -6.60(-6.17%) |
Mar 27, 2020 | 112.40 | 113.59 | 100.20 | 107.00 | 6,485 | -12.40(-10.39%) |
Mar 26, 2020 | 105.80 | 128.60 | 104.97 | 119.40 | 10,221 | +18.60(+18.45%) |
Mar 25, 2020 | 83.60 | 109.60 | 80.20 | 100.80 | 7,832 | +15.60(+18.31%) |
Mar 24, 2020 | 86.80 | 92.80 | 83.00 | 85.20 | 6,702 | +3.80(+4.67%) |
Mar 23, 2020 | 79.40 | 81.60 | 74.80 | 81.40 | 4,342 | +0.80(+0.99%) |
Mar 20, 2020 | 92.20 | 94.40 | 80.60 | 80.60 | 4,625 | -6.60(-7.57%) |
Mar 19, 2020 | 81.80 | 93.80 | 75.60 | 87.20 | 2,567 | +7.20(+9.00%) |
Mar 18, 2020 | 90.00 | 92.00 | 75.00 | 80.00 | 3,793 | -14.00(-14.89%) |
Mar 17, 2020 | 87.60 | 94.45 | 87.20 | 94.00 | 3,426 | +10.80(+12.98%) |
Mar 16, 2020 | 96.20 | 96.40 | 80.40 | 83.20 | 3,420 | -18.20(-17.95%) |
Mar 13, 2020 | 109.60 | 109.60 | 98.00 | 101.40 | 4,570 | -0.20(-0.20%) |
Mar 12, 2020 | 116.00 | 118.60 | 101.20 | 101.60 | 4,671 | -20.80(-16.99%) |
Mar 11, 2020 | 116.00 | 129.40 | 112.00 | 122.40 | 9,479 | +24.40(+24.90%) |
Mar 10, 2020 | 100.00 | 106.20 | 95.00 | 98.00 | 5,631 | +8.60(+9.62%) |
Mar 09, 2020 | 137.40 | 137.40 | 88.40 | 89.40 | 10,811 | -48.80(-35.31%) |
Mar 06, 2020 | 146.60 | 146.60 | 138.20 | 138.20 | 1,980 | -10.80(-7.25%) |
Mar 05, 2020 | 152.20 | 157.62 | 145.00 | 149.00 | 1,282 | -3.00(-1.97%) |
Mar 04, 2020 | 145.60 | 159.20 | 145.60 | 152.00 | 1,854 | +4.80(+3.26%) |
Mar 03, 2020 | 167.40 | 168.60 | 145.00 | 147.20 | 5,549 | -18.20(-11.00%) |
Mar 02, 2020 | 152.00 | 167.00 | 150.20 | 165.40 | 5,812 | +13.60(+8.96%) |
Feb 28, 2020 | 140.00 | 152.90 | 132.00 | 151.80 | 5,275 | +6.40(+4.40%) |
Feb 27, 2020 | 157.80 | 157.80 | 142.00 | 145.40 | 5,043 | -12.40(-7.86%) |
Feb 26, 2020 | 153.00 | 159.80 | 151.00 | 157.80 | 4,123 | +4.40(+2.87%) |
Feb 25, 2020 | 144.80 | 157.40 | 144.80 | 153.40 | 8,203 | +11.00(+7.72%) |
Feb 24, 2020 | 143.20 | 144.60 | 131.20 | 142.40 | 4,465 | -3.20(-2.20%) |
Feb 21, 2020 | 142.80 | 149.00 | 137.43 | 145.60 | 3,850 | +4.40(+3.12%) |
Feb 20, 2020 | 139.20 | 145.00 | 136.61 | 141.20 | 3,814 | +2.00(+1.44%) |
Feb 19, 2020 | 137.20 | 140.00 | 130.00 | 139.20 | 4,271 | +1.60(+1.16%) |
Feb 18, 2020 | 141.00 | 142.20 | 136.20 | 137.60 | 3,178 | -4.20(-2.96%) |
Feb 14, 2020 | 142.60 | 149.60 | 136.60 | 141.80 | 9,200 | +0.60(+0.42%) |
Feb 13, 2020 | 140.00 | 148.60 | 126.00 | 141.20 | 12,385 | -24.60(-14.84%) |
Feb 12, 2020 | 157.60 | 168.00 | 153.60 | 165.80 | 10,544 | +8.20(+5.20%) |
Feb 11, 2020 | 157.60 | 161.00 | 153.60 | 157.60 | 2,231 | +0.60(+0.38%) |
Feb 10, 2020 | 156.00 | 163.00 | 155.00 | 157.00 | 3,128 | +4.00(+2.61%) |
Feb 07, 2020 | 147.80 | 157.54 | 146.00 | 153.00 | 2,850 | +6.60(+4.51%) |
Feb 06, 2020 | 157.20 | 157.40 | 146.20 | 146.40 | 2,897 | -10.60(-6.75%) |
Feb 05, 2020 | 160.40 | 161.20 | 155.00 | 157.00 | 2,550 | +2.00(+1.29%) |
Feb 04, 2020 | 156.00 | 160.20 | 152.00 | 155.00 | 3,696 | -0.80(-0.51%) |