Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 525.20 | 530.00 | 452.00 | 466.40 | 310,405 | -43.20(-8.48%) |
May 28, 2020 | 526.80 | 539.80 | 490.20 | 509.60 | 266,942 | -16.40(-3.12%) |
May 27, 2020 | 508.20 | 538.80 | 503.00 | 526.00 | 238,202 | +31.40(+6.35%) |
May 26, 2020 | 494.40 | 517.60 | 484.40 | 494.60 | 262,325 | -20.40(-3.96%) |
May 22, 2020 | 528.40 | 551.20 | 513.51 | 515.00 | 241,615 | +12.80(+2.55%) |
May 21, 2020 | 491.40 | 519.00 | 490.40 | 502.20 | 242,077 | -10.80(-2.11%) |
May 20, 2020 | 535.60 | 539.60 | 509.40 | 513.00 | 321,246 | -48.60(-8.65%) |
May 19, 2020 | 552.20 | 578.60 | 546.00 | 561.60 | 246,975 | +6.60(+1.19%) |
May 18, 2020 | 561.60 | 582.40 | 527.00 | 555.00 | 331,444 | -98.00(-15.01%) |
May 15, 2020 | 683.80 | 701.40 | 647.60 | 653.00 | 252,600 | -59.20(-8.31%) |
May 14, 2020 | 772.00 | 782.00 | 693.20 | 712.20 | 263,947 | -69.20(-8.86%) |
May 13, 2020 | 756.60 | 810.00 | 740.40 | 781.40 | 246,722 | +12.40(+1.61%) |
May 12, 2020 | 742.80 | 778.80 | 734.20 | 769.00 | 217,323 | +15.80(+2.10%) |
May 11, 2020 | 729.00 | 779.00 | 722.40 | 753.20 | 242,847 | +33.00(+4.58%) |
May 08, 2020 | 759.80 | 801.20 | 707.20 | 720.20 | 343,010 | -102.60(-12.47%) |
May 07, 2020 | 713.00 | 835.20 | 713.00 | 822.80 | 383,131 | +36.20(+4.60%) |
May 06, 2020 | 766.20 | 823.60 | 753.60 | 786.60 | 384,513 | +53.80(+7.34%) |
May 05, 2020 | 824.40 | 827.00 | 729.00 | 732.80 | 347,550 | -167.40(-18.60%) |
May 04, 2020 | 1006 | 1016 | 900.20 | 900.20 | 243,927 | -75.00(-7.69%) |
May 01, 2020 | 969.00 | 1014 | 937.60 | 975.20 | 265,440 | +44.00(+4.73%) |
Apr 30, 2020 | 971.00 | 1106 | 911.00 | 931.20 | 410,249 | -157.60(-14.47%) |
Apr 29, 2020 | 1081 | 1114 | 1024 | 1089 | 287,518 | -79.80(-6.83%) |
Apr 28, 2020 | 1102 | 1207 | 1052 | 1169 | 363,291 | +31.00(+2.73%) |
Apr 27, 2020 | 1121 | 1171 | 1108 | 1138 | 348,320 | +235.60(+26.12%) |
Apr 24, 2020 | 844.20 | 958.00 | 815.20 | 902.00 | 456,270 | +60.00(+7.13%) |
Apr 23, 2020 | 791.40 | 948.80 | 718.80 | 842.00 | 644,096 | -109.40(-11.50%) |
Apr 22, 2020 | 884.80 | 984.40 | 701.00 | 951.40 | 661,311 | -129.20(-11.96%) |
Apr 21, 2020 | 980.80 | 1317 | 931.00 | 1081 | 1,025,953 | +370.80(+52.24%) |
Apr 20, 2020 | 735.80 | 802.00 | 696.80 | 709.80 | 562,280 | +72.60(+11.39%) |
Apr 17, 2020 | 640.20 | 656.00 | 614.80 | 637.20 | 208,025 | +21.60(+3.51%) |
Apr 16, 2020 | 612.00 | 675.00 | 611.00 | 615.60 | 235,958 | +4.80(+0.79%) |
Apr 15, 2020 | 596.40 | 626.80 | 589.60 | 610.80 | 258,516 | +74.80(+13.96%) |
Apr 14, 2020 | 530.80 | 565.60 | 522.80 | 536.00 | 249,908 | +31.00(+6.14%) |
Apr 13, 2020 | 502.60 | 519.00 | 481.80 | 505.00 | 187,686 | -1.40(-0.28%) |
Apr 09, 2020 | 439.00 | 535.20 | 375.40 | 506.40 | 560,120 | +63.60(+14.36%) |
Apr 08, 2020 | 494.00 | 521.60 | 421.00 | 442.80 | 412,426 | -51.00(-10.33%) |
Apr 07, 2020 | 436.80 | 534.00 | 424.60 | 493.80 | 384,887 | +60.00(+13.83%) |
Apr 06, 2020 | 417.40 | 449.60 | 405.60 | 433.80 | 415,219 | +54.00(+14.22%) |
Apr 03, 2020 | 419.00 | 467.20 | 365.20 | 379.80 | 738,065 | -149.40(-28.23%) |
Apr 02, 2020 | 824.00 | 859.00 | 422.00 | 529.20 | 597,671 | -398.00(-42.92%) |
Apr 01, 2020 | 981.40 | 1034 | 922.00 | 927.20 | 164,909 | -72.60(-7.26%) |
Mar 31, 2020 | 920.00 | 1024 | 920.00 | 999.80 | 145,784 | +1.00(+0.10%) |
Mar 30, 2020 | 1006 | 1089 | 976.40 | 998.80 | 164,785 | +101.00(+11.25%) |
Mar 27, 2020 | 884.20 | 947.35 | 876.60 | 897.80 | 134,120 | +121.40(+15.64%) |
Mar 26, 2020 | 761.00 | 834.80 | 745.20 | 776.40 | 117,148 | +63.60(+8.92%) |
Mar 25, 2020 | 771.80 | 809.80 | 686.20 | 712.80 | 100,878 | -34.80(-4.65%) |
Mar 24, 2020 | 714.80 | 802.80 | 712.80 | 747.60 | 85,366 | -27.40(-3.54%) |
Mar 23, 2020 | 820.00 | 902.80 | 765.00 | 775.00 | 115,553 | +20.20(+2.68%) |
Mar 20, 2020 | 693.80 | 854.80 | 672.20 | 754.80 | 173,060 | +86.80(+12.99%) |
Mar 19, 2020 | 1031 | 1143 | 553.60 | 668.00 | 126,765 | -416.80(-38.42%) |
Mar 18, 2020 | 1080 | 1347 | 1045 | 1085 | 146,194 | +196.60(+22.13%) |
Mar 17, 2020 | 794.80 | 901.20 | 759.80 | 888.20 | 93,809 | +91.40(+11.47%) |
Mar 16, 2020 | 782.00 | 806.00 | 725.40 | 796.80 | 94,569 | +188.20(+30.92%) |
Mar 13, 2020 | 620.00 | 690.80 | 580.00 | 608.60 | 88,115 | -85.40(-12.31%) |
Mar 12, 2020 | 708.60 | 708.60 | 644.20 | 694.00 | 110,572 | +77.60(+12.59%) |
Mar 11, 2020 | 606.60 | 633.80 | 593.20 | 616.40 | 96,990 | +47.60(+8.37%) |
Mar 10, 2020 | 605.40 | 652.40 | 556.40 | 568.80 | 142,477 | -159.00(-21.85%) |
Mar 09, 2020 | 691.80 | 758.00 | 635.80 | 727.80 | 291,144 | +246.40(+51.18%) |
Mar 06, 2020 | 439.80 | 495.20 | 437.58 | 481.40 | 207,825 | +73.40(+17.99%) |
Mar 05, 2020 | 392.20 | 413.40 | 389.40 | 408.00 | 115,246 | +19.40(+4.99%) |
Mar 04, 2020 | 369.60 | 396.00 | 367.80 | 388.60 | 166,472 | +2.40(+0.62%) |
Mar 03, 2020 | 377.60 | 399.40 | 363.60 | 386.20 | 172,476 | +2.20(+0.57%) |