Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 204.20 | 206.00 | 185.50 | 199.00 | 6,510 | -6.70(-3.26%) |
May 28, 2020 | 210.10 | 214.90 | 192.10 | 205.70 | 9,615 | -2.90(-1.39%) |
May 27, 2020 | 187.40 | 214.90 | 187.40 | 208.60 | 9,776 | +18.60(+9.79%) |
May 26, 2020 | 225.00 | 226.50 | 190.00 | 190.00 | 15,694 | -26.50(-12.24%) |
May 22, 2020 | 254.20 | 255.00 | 210.00 | 216.50 | 17,280 | -30.20(-12.24%) |
May 21, 2020 | 203.50 | 249.00 | 203.50 | 246.70 | 20,193 | +46.70(+23.35%) |
May 20, 2020 | 195.00 | 200.00 | 189.20 | 200.00 | 7,825 | +5.00(+2.56%) |
May 19, 2020 | 194.20 | 195.00 | 185.50 | 195.00 | 9,294 | +10.40(+5.63%) |
May 18, 2020 | 177.90 | 195.00 | 173.30 | 184.60 | 14,468 | +14.80(+8.72%) |
May 15, 2020 | 157.00 | 174.90 | 150.20 | 169.80 | 13,720 | +15.80(+10.26%) |
May 14, 2020 | 163.00 | 166.24 | 150.00 | 154.00 | 9,434 | -8.15(-5.03%) |
May 13, 2020 | 170.00 | 172.20 | 155.00 | 162.15 | 7,782 | -7.85(-4.62%) |
May 12, 2020 | 160.00 | 172.60 | 157.10 | 170.00 | 8,160 | +12.70(+8.07%) |
May 11, 2020 | 152.10 | 159.05 | 152.00 | 157.30 | 6,878 | +1.60(+1.03%) |
May 08, 2020 | 158.60 | 161.00 | 155.00 | 155.70 | 6,070 | -2.90(-1.83%) |
May 07, 2020 | 180.00 | 180.00 | 157.50 | 158.60 | 12,437 | -17.95(-10.17%) |
May 06, 2020 | 170.00 | 178.00 | 168.10 | 176.55 | 12,692 | +8.85(+5.28%) |
May 05, 2020 | 170.00 | 178.00 | 160.20 | 167.70 | 17,069 | +7.70(+4.81%) |
May 04, 2020 | 168.00 | 168.00 | 145.20 | 160.00 | 15,226 | +23.00(+16.79%) |
May 01, 2020 | 135.00 | 137.00 | 116.20 | 137.00 | 13,470 | +2.00(+1.48%) |
Apr 30, 2020 | 172.30 | 179.50 | 132.60 | 135.00 | 36,848 | -20.00(-12.90%) |
Apr 29, 2020 | 122.40 | 155.00 | 122.40 | 155.00 | 43,794 | +42.57(+37.86%) |
Apr 28, 2020 | 102.50 | 116.93 | 100.00 | 112.43 | 23,681 | +21.33(+23.42%) |
Apr 27, 2020 | 92.80 | 92.80 | 90.00 | 91.10 | 1,606 | -0.90(-0.98%) |
Apr 24, 2020 | 90.70 | 93.40 | 90.00 | 92.00 | 1,150 | -1.50(-1.60%) |
Apr 23, 2020 | 89.60 | 95.32 | 89.60 | 93.50 | 904 | +3.40(+3.77%) |
Apr 22, 2020 | 91.90 | 91.90 | 87.50 | 90.10 | 1,188 | +0.10(+0.11%) |
Apr 21, 2020 | 96.00 | 97.30 | 79.60 | 90.00 | 4,174 | -4.61(-4.87%) |
Apr 20, 2020 | 93.70 | 97.80 | 91.50 | 94.61 | 4,557 | +4.71(+5.24%) |
Apr 17, 2020 | 85.00 | 89.90 | 84.50 | 89.90 | 2,500 | +5.55(+6.58%) |
Apr 16, 2020 | 82.10 | 87.50 | 82.00 | 84.35 | 2,273 | +2.35(+2.87%) |
Apr 15, 2020 | 83.40 | 86.60 | 82.00 | 82.00 | 1,342 | -1.00(-1.20%) |
Apr 14, 2020 | 78.00 | 91.77 | 78.00 | 83.00 | 4,908 | +6.00(+7.79%) |
Apr 13, 2020 | 78.30 | 79.88 | 76.01 | 77.00 | 1,267 | +1.92(+2.56%) |
Apr 09, 2020 | 78.00 | 78.00 | 73.89 | 75.08 | 1,090 | +1.08(+1.46%) |
Apr 08, 2020 | 77.50 | 79.50 | 74.00 | 74.00 | 1,292 | -2.80(-3.65%) |
Apr 07, 2020 | 77.90 | 78.00 | 73.50 | 76.80 | 3,708 | +3.80(+5.21%) |
Apr 06, 2020 | 72.20 | 75.57 | 72.20 | 73.00 | 871 | +1.00(+1.39%) |
Apr 03, 2020 | 75.90 | 75.90 | 72.00 | 72.00 | 1,720 | -1.40(-1.91%) |
Apr 02, 2020 | 75.40 | 77.19 | 73.20 | 73.40 | 494 | +0.15(+0.21%) |
Apr 01, 2020 | 74.80 | 74.80 | 73.00 | 73.25 | 474 | -3.75(-4.88%) |
Mar 31, 2020 | 75.00 | 77.90 | 72.10 | 77.00 | 567 | +0.40(+0.52%) |
Mar 30, 2020 | 77.90 | 78.00 | 71.92 | 76.60 | 895 | +5.10(+7.13%) |
Mar 27, 2020 | 75.40 | 78.00 | 71.50 | 71.50 | 1,500 | -3.70(-4.92%) |
Mar 26, 2020 | 74.00 | 77.30 | 73.00 | 75.20 | 2,297 | +3.70(+5.17%) |
Mar 25, 2020 | 76.60 | 77.40 | 70.00 | 71.50 | 1,254 | +1.00(+1.42%) |
Mar 24, 2020 | 75.00 | 82.89 | 70.50 | 70.50 | 5,210 | -2.00(-2.76%) |
Mar 23, 2020 | 64.00 | 75.00 | 64.00 | 72.50 | 3,419 | +10.50(+16.94%) |
Mar 20, 2020 | 61.00 | 64.10 | 61.00 | 62.00 | 1,620 | +2.00(+3.33%) |
Mar 19, 2020 | 58.40 | 68.50 | 55.30 | 60.00 | 2,893 | +4.70(+8.50%) |
Mar 18, 2020 | 57.30 | 60.95 | 54.00 | 55.30 | 2,816 | -4.80(-7.99%) |
Mar 17, 2020 | 53.70 | 61.30 | 53.70 | 60.10 | 2,648 | +6.50(+12.13%) |
Mar 16, 2020 | 53.60 | 59.30 | 53.60 | 53.60 | 4,566 | -8.65(-13.90%) |
Mar 13, 2020 | 57.70 | 65.00 | 57.70 | 62.25 | 1,760 | +7.25(+13.18%) |
Mar 12, 2020 | 63.10 | 63.10 | 52.00 | 55.00 | 7,548 | -10.35(-15.84%) |
Mar 11, 2020 | 71.30 | 71.91 | 65.20 | 65.35 | 4,525 | -8.65(-11.69%) |
Mar 10, 2020 | 71.20 | 74.00 | 71.20 | 74.00 | 1,015 | +2.70(+3.79%) |
Mar 09, 2020 | 80.50 | 80.50 | 67.26 | 71.30 | 5,466 | -11.10(-13.47%) |
Mar 06, 2020 | 82.83 | 84.69 | 81.20 | 82.40 | 1,760 | +0.40(+0.49%) |
Mar 05, 2020 | 78.60 | 86.40 | 78.60 | 82.00 | 1,561 | -1.90(-2.26%) |
Mar 04, 2020 | 87.60 | 87.70 | 81.30 | 83.90 | 720 | -1.20(-1.41%) |
Mar 03, 2020 | 90.90 | 90.90 | 80.80 | 85.10 | 2,365 | +0.10(+0.12%) |