Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 119.25 | 135.00 | 101.47 | 108.70 | 160,877 | +13.59(+14.29%) |
May 28, 2020 | 99.22 | 99.22 | 92.47 | 95.11 | 30,819 | +2.52(+2.72%) |
May 27, 2020 | 96.23 | 96.75 | 90.22 | 92.59 | 13,643 | -5.29(-5.40%) |
May 26, 2020 | 100.12 | 100.98 | 94.72 | 97.88 | 23,131 | -0.90(-0.91%) |
May 22, 2020 | 96.75 | 105.53 | 96.75 | 98.78 | 55,438 | -45.22(-31.41%) |
May 21, 2020 | 116.33 | 153.00 | 110.25 | 144.00 | 27,544 | +30.38(+26.73%) |
May 20, 2020 | 114.53 | 116.73 | 110.27 | 113.62 | 1,168 | -2.25(-1.94%) |
May 19, 2020 | 114.53 | 119.25 | 112.52 | 115.88 | 1,506 | +3.38(+3.00%) |
May 18, 2020 | 110.25 | 117.00 | 110.25 | 112.50 | 1,242 | +1.71(+1.54%) |
May 15, 2020 | 112.93 | 114.75 | 105.86 | 110.79 | 1,752 | -3.96(-3.45%) |
May 14, 2020 | 119.25 | 121.50 | 112.50 | 114.75 | 1,483 | -6.91(-5.68%) |
May 13, 2020 | 128.25 | 128.25 | 110.25 | 121.66 | 3,292 | -7.31(-5.67%) |
May 12, 2020 | 130.50 | 140.56 | 119.25 | 128.97 | 5,982 | +7.47(+6.15%) |
May 11, 2020 | 126.00 | 127.62 | 119.25 | 121.50 | 1,714 | +2.39(+2.00%) |
May 08, 2020 | 113.49 | 123.75 | 112.50 | 119.11 | 1,285 | +2.11(+1.81%) |
May 07, 2020 | 114.75 | 119.03 | 112.52 | 117.00 | 1,401 | +1.12(+0.97%) |
May 06, 2020 | 121.50 | 123.75 | 110.25 | 115.88 | 2,600 | -5.62(-4.63%) |
May 05, 2020 | 105.75 | 128.25 | 105.75 | 121.50 | 7,962 | +17.33(+16.63%) |
May 04, 2020 | 103.50 | 104.40 | 101.25 | 104.17 | 783 | +0.67(+0.65%) |
May 01, 2020 | 105.75 | 105.75 | 100.35 | 103.50 | 553 | +0.90(+0.88%) |
Apr 30, 2020 | 105.12 | 105.28 | 101.25 | 102.60 | 1,258 | +2.47(+2.47%) |
Apr 29, 2020 | 110.23 | 110.23 | 100.12 | 100.12 | 1,925 | -5.62(-5.32%) |
Apr 28, 2020 | 105.75 | 117.00 | 101.25 | 105.75 | 5,348 | +0.00(+0.00%) |
Apr 27, 2020 | 99.00 | 105.75 | 99.00 | 105.75 | 1,118 | +4.50(+4.44%) |
Apr 24, 2020 | 101.25 | 101.25 | 96.75 | 101.25 | 889 | +2.25(+2.27%) |
Apr 23, 2020 | 99.00 | 101.25 | 94.50 | 99.00 | 772 | +0.00(+0.00%) |
Apr 22, 2020 | 96.75 | 99.00 | 94.50 | 99.00 | 732 | +0.00(+0.00%) |
Apr 21, 2020 | 101.25 | 101.25 | 96.75 | 99.00 | 689 | -2.00(-1.98%) |
Apr 20, 2020 | 106.31 | 108.00 | 99.36 | 101.00 | 982 | -2.50(-2.41%) |
Apr 17, 2020 | 112.50 | 112.50 | 101.25 | 103.50 | 1,665 | -2.25(-2.13%) |
Apr 16, 2020 | 132.75 | 132.75 | 105.75 | 105.75 | 2,663 | -6.75(-6.00%) |
Apr 15, 2020 | 112.50 | 114.75 | 105.75 | 112.50 | 609 | +0.00(+0.00%) |
Apr 14, 2020 | 114.75 | 114.75 | 105.75 | 112.50 | 910 | +0.50(+0.44%) |
Apr 13, 2020 | 114.75 | 117.00 | 105.77 | 112.00 | 427 | +5.80(+5.47%) |
Apr 09, 2020 | 110.25 | 116.98 | 105.77 | 106.20 | 844 | -2.09(-1.93%) |
Apr 08, 2020 | 109.12 | 112.50 | 105.77 | 108.29 | 626 | +1.42(+1.33%) |
Apr 07, 2020 | 108.00 | 114.75 | 102.56 | 106.88 | 1,045 | -1.17(-1.08%) |
Apr 06, 2020 | 119.25 | 119.25 | 106.31 | 108.05 | 1,140 | -5.58(-4.91%) |
Apr 03, 2020 | 109.80 | 117.00 | 106.88 | 113.62 | 536 | +7.88(+7.45%) |
Apr 02, 2020 | 114.75 | 119.25 | 105.75 | 105.75 | 796 | -5.76(-5.17%) |
Apr 01, 2020 | 117.00 | 123.14 | 108.25 | 111.51 | 1,612 | +3.49(+3.23%) |
Mar 31, 2020 | 119.25 | 119.25 | 101.25 | 108.02 | 907 | -10.78(-9.07%) |
Mar 30, 2020 | 118.67 | 119.03 | 105.30 | 118.80 | 504 | +0.22(+0.19%) |
Mar 27, 2020 | 127.58 | 127.58 | 112.52 | 118.58 | 735 | -5.17(-4.18%) |
Mar 26, 2020 | 123.75 | 135.00 | 117.00 | 123.75 | 2,426 | +3.17(+2.63%) |
Mar 25, 2020 | 113.42 | 123.75 | 108.00 | 120.58 | 1,095 | +12.55(+11.62%) |
Mar 24, 2020 | 123.75 | 123.75 | 105.97 | 108.02 | 699 | -2.23(-2.02%) |
Mar 23, 2020 | 117.00 | 123.75 | 101.25 | 110.25 | 2,305 | +9.94(+9.91%) |
Mar 20, 2020 | 105.75 | 110.95 | 95.62 | 100.31 | 860 | -3.19(-3.09%) |
Mar 19, 2020 | 90.00 | 105.75 | 87.75 | 103.50 | 3,038 | +18.00(+21.05%) |
Mar 18, 2020 | 93.28 | 97.94 | 78.91 | 85.50 | 842 | -6.75(-7.32%) |
Mar 17, 2020 | 99.00 | 99.00 | 90.00 | 92.25 | 414 | +0.00(+0.00%) |
Mar 16, 2020 | 90.00 | 94.50 | 85.50 | 92.25 | 718 | +2.25(+2.50%) |
Mar 13, 2020 | 95.67 | 100.44 | 85.07 | 90.00 | 829 | +4.50(+5.26%) |
Mar 12, 2020 | 90.00 | 94.50 | 83.25 | 85.50 | 1,141 | -15.77(-15.57%) |
Mar 11, 2020 | 113.74 | 114.75 | 95.20 | 101.27 | 1,098 | -8.89(-8.07%) |
Mar 10, 2020 | 112.50 | 124.74 | 103.52 | 110.16 | 1,244 | -6.84(-5.85%) |
Mar 09, 2020 | 112.50 | 123.75 | 112.50 | 117.00 | 1,507 | -14.74(-11.19%) |
Mar 06, 2020 | 141.75 | 142.47 | 128.25 | 131.74 | 1,252 | -14.51(-9.92%) |
Mar 05, 2020 | 164.25 | 175.50 | 141.75 | 146.25 | 7,969 | +5.60(+3.98%) |
Mar 04, 2020 | 135.00 | 141.75 | 135.00 | 140.65 | 534 | -1.10(-0.78%) |
Mar 03, 2020 | 141.75 | 144.00 | 132.75 | 141.75 | 992 | +6.75(+5.00%) |