Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 142.00 | 154.75 | 140.25 | 150.00 | 17,516 | +8.25(+5.82%) |
May 28, 2020 | 146.25 | 158.75 | 138.75 | 141.75 | 33,423 | +12.50(+9.67%) |
May 27, 2020 | 138.75 | 139.25 | 120.00 | 129.25 | 18,962 | -7.00(-5.14%) |
May 26, 2020 | 164.50 | 168.50 | 136.00 | 136.25 | 26,497 | -18.75(-12.10%) |
May 22, 2020 | 139.25 | 166.50 | 139.24 | 155.00 | 64,032 | +23.50(+17.87%) |
May 21, 2020 | 114.50 | 135.75 | 114.25 | 131.50 | 36,236 | +26.50(+25.24%) |
May 20, 2020 | 105.50 | 108.75 | 103.25 | 105.00 | 8,811 | -0.50(-0.47%) |
May 19, 2020 | 103.25 | 110.88 | 102.75 | 105.50 | 11,968 | +2.75(+2.68%) |
May 18, 2020 | 102.00 | 106.50 | 97.50 | 102.75 | 11,152 | +3.50(+3.53%) |
May 15, 2020 | 114.25 | 114.25 | 97.75 | 99.25 | 20,964 | -10.50(-9.57%) |
May 14, 2020 | 130.25 | 140.00 | 102.75 | 109.75 | 64,035 | -23.75(-17.79%) |
May 13, 2020 | 149.75 | 150.25 | 128.00 | 133.50 | 15,329 | -16.25(-10.85%) |
May 12, 2020 | 177.75 | 182.25 | 147.00 | 149.75 | 16,832 | -42.75(-22.21%) |
May 11, 2020 | 180.25 | 193.25 | 163.25 | 192.50 | 5,754 | +9.25(+5.05%) |
May 08, 2020 | 170.00 | 188.75 | 167.17 | 183.25 | 9,712 | +15.75(+9.40%) |
May 07, 2020 | 146.50 | 168.00 | 146.50 | 167.50 | 11,299 | +26.25(+18.58%) |
May 06, 2020 | 150.00 | 181.00 | 129.50 | 141.25 | 61,196 | +19.75(+16.26%) |
May 05, 2020 | 118.75 | 122.50 | 113.25 | 121.50 | 2,381 | +2.00(+1.67%) |
May 04, 2020 | 120.00 | 120.75 | 112.50 | 119.50 | 1,087 | -1.25(-1.04%) |
May 01, 2020 | 116.25 | 122.50 | 113.00 | 120.75 | 1,248 | +4.25(+3.65%) |
Apr 30, 2020 | 119.00 | 121.25 | 109.75 | 116.50 | 1,144 | -5.50(-4.51%) |
Apr 29, 2020 | 122.50 | 122.50 | 116.12 | 122.00 | 1,425 | +4.00(+3.39%) |
Apr 28, 2020 | 125.00 | 125.00 | 112.50 | 118.00 | 996 | -4.50(-3.67%) |
Apr 27, 2020 | 109.75 | 124.50 | 109.75 | 122.50 | 3,141 | +13.25(+12.13%) |
Apr 24, 2020 | 111.75 | 112.50 | 106.25 | 109.25 | 1,856 | -0.25(-0.23%) |
Apr 23, 2020 | 108.00 | 112.50 | 105.75 | 109.50 | 2,440 | +5.00(+4.78%) |
Apr 22, 2020 | 101.00 | 105.00 | 98.56 | 104.50 | 1,234 | +6.50(+6.63%) |
Apr 21, 2020 | 98.00 | 100.00 | 92.55 | 98.00 | 1,632 | +3.00(+3.16%) |
Apr 20, 2020 | 89.50 | 97.50 | 87.75 | 95.00 | 2,957 | +7.50(+8.57%) |
Apr 17, 2020 | 87.75 | 90.00 | 83.42 | 87.50 | 1,196 | +0.75(+0.86%) |
Apr 16, 2020 | 84.00 | 90.75 | 82.25 | 86.75 | 2,027 | +5.50(+6.77%) |
Apr 15, 2020 | 82.00 | 87.50 | 81.25 | 81.25 | 1,627 | -4.75(-5.52%) |
Apr 14, 2020 | 86.50 | 90.50 | 85.75 | 86.00 | 1,983 | +0.50(+0.58%) |
Apr 13, 2020 | 86.50 | 86.50 | 82.26 | 85.50 | 334 | -1.75(-2.01%) |
Apr 09, 2020 | 89.00 | 89.00 | 83.75 | 87.25 | 1,220 | +0.75(+0.87%) |
Apr 08, 2020 | 87.25 | 87.50 | 78.50 | 86.50 | 1,663 | +1.00(+1.17%) |
Apr 07, 2020 | 87.50 | 88.75 | 83.75 | 85.50 | 891 | -2.00(-2.29%) |
Apr 06, 2020 | 85.50 | 87.50 | 83.50 | 87.50 | 2,216 | +3.00(+3.55%) |
Apr 03, 2020 | 70.00 | 85.75 | 70.00 | 84.50 | 1,396 | +3.50(+4.32%) |
Apr 02, 2020 | 72.25 | 84.33 | 70.00 | 81.00 | 1,041 | +7.50(+10.20%) |
Apr 01, 2020 | 81.25 | 85.75 | 73.50 | 73.50 | 3,292 | -12.00(-14.04%) |
Mar 31, 2020 | 83.25 | 85.50 | 80.00 | 85.50 | 5,269 | +0.50(+0.59%) |
Mar 30, 2020 | 70.25 | 87.50 | 70.25 | 85.00 | 6,297 | +19.75(+30.27%) |
Mar 27, 2020 | 75.50 | 75.50 | 65.00 | 65.25 | 696 | -9.25(-12.42%) |
Mar 26, 2020 | 70.38 | 74.75 | 68.74 | 74.50 | 1,906 | +4.50(+6.43%) |
Mar 25, 2020 | 74.00 | 74.00 | 61.50 | 70.00 | 334 | -3.75(-5.08%) |
Mar 24, 2020 | 72.75 | 73.75 | 67.66 | 73.75 | 1,159 | +6.25(+9.26%) |
Mar 23, 2020 | 76.00 | 83.75 | 61.25 | 67.50 | 1,452 | -7.50(-10.00%) |
Mar 20, 2020 | 57.25 | 76.25 | 57.00 | 75.00 | 3,392 | +15.25(+25.52%) |
Mar 19, 2020 | 74.25 | 74.25 | 56.25 | 59.75 | 1,267 | +3.50(+6.22%) |
Mar 18, 2020 | 56.25 | 65.00 | 56.25 | 56.25 | 984 | -3.75(-6.25%) |
Mar 17, 2020 | 66.50 | 72.88 | 56.25 | 60.00 | 1,409 | -2.25(-3.61%) |
Mar 16, 2020 | 57.50 | 75.00 | 56.25 | 62.25 | 5,655 | -14.75(-19.16%) |
Mar 13, 2020 | 72.72 | 77.24 | 71.62 | 77.00 | 984 | +5.50(+7.69%) |
Mar 12, 2020 | 77.25 | 79.50 | 71.50 | 71.50 | 1,984 | -11.50(-13.86%) |
Mar 11, 2020 | 81.00 | 85.88 | 80.75 | 83.00 | 664 | +1.25(+1.53%) |
Mar 10, 2020 | 83.75 | 84.25 | 80.75 | 81.75 | 1,237 | -1.00(-1.21%) |
Mar 09, 2020 | 84.00 | 89.75 | 80.75 | 82.75 | 1,151 | -11.25(-11.97%) |
Mar 06, 2020 | 90.50 | 103.73 | 90.50 | 94.00 | 5,464 | +4.50(+5.03%) |
Mar 05, 2020 | 87.50 | 96.25 | 87.50 | 89.50 | 748 | +3.25(+3.77%) |
Mar 04, 2020 | 95.25 | 95.25 | 83.75 | 86.25 | 768 | +1.75(+2.07%) |
Mar 03, 2020 | 100.00 | 100.00 | 83.25 | 84.50 | 1,089 | -10.50(-11.05%) |