Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 103.68 | 113.88 | 102.60 | 113.04 | 81,075 | +9.00(+8.65%) |
May 28, 2020 | 102.48 | 111.96 | 102.48 | 104.04 | 86,650 | -1.44(-1.37%) |
May 27, 2020 | 102.72 | 106.90 | 98.40 | 105.48 | 66,212 | -0.36(-0.34%) |
May 26, 2020 | 99.00 | 105.84 | 95.40 | 105.84 | 120,315 | +6.60(+6.65%) |
May 22, 2020 | 96.48 | 100.08 | 96.00 | 99.24 | 30,833 | +1.32(+1.35%) |
May 21, 2020 | 97.80 | 99.36 | 94.92 | 97.92 | 105,859 | -3.84(-3.77%) |
May 20, 2020 | 100.32 | 104.88 | 97.80 | 101.76 | 57,959 | -0.60(-0.59%) |
May 19, 2020 | 97.80 | 103.68 | 96.00 | 102.36 | 65,574 | +3.96(+4.02%) |
May 18, 2020 | 98.16 | 100.80 | 93.60 | 98.40 | 77,592 | +4.68(+4.99%) |
May 15, 2020 | 102.00 | 104.64 | 93.60 | 93.72 | 94,275 | -11.76(-11.15%) |
May 14, 2020 | 93.12 | 107.55 | 92.64 | 105.48 | 143,645 | +10.80(+11.41%) |
May 13, 2020 | 107.76 | 108.48 | 90.36 | 94.68 | 127,605 | -12.60(-11.74%) |
May 12, 2020 | 99.96 | 109.68 | 99.60 | 107.28 | 211,620 | +8.16(+8.23%) |
May 11, 2020 | 85.20 | 102.60 | 85.08 | 99.12 | 207,228 | +14.16(+16.67%) |
May 08, 2020 | 79.20 | 86.40 | 78.84 | 84.96 | 89,466 | +5.40(+6.79%) |
May 07, 2020 | 81.24 | 82.80 | 78.72 | 79.56 | 48,568 | -3.36(-4.05%) |
May 06, 2020 | 82.80 | 85.08 | 78.72 | 82.92 | 85,940 | -2.04(-2.40%) |
May 05, 2020 | 89.04 | 89.39 | 79.64 | 84.96 | 112,957 | -1.92(-2.21%) |
May 04, 2020 | 78.12 | 96.60 | 76.32 | 86.88 | 228,393 | +6.36(+7.90%) |
May 01, 2020 | 86.28 | 88.68 | 78.60 | 80.52 | 207,333 | -11.76(-12.74%) |
Apr 30, 2020 | 111.00 | 111.60 | 90.00 | 92.28 | 286,676 | -20.28(-18.02%) |
Apr 29, 2020 | 110.88 | 127.20 | 101.16 | 112.56 | 569,078 | -38.04(-25.26%) |
Apr 28, 2020 | 137.76 | 153.00 | 135.96 | 150.60 | 233,693 | +14.52(+10.67%) |
Apr 27, 2020 | 135.00 | 140.52 | 133.68 | 136.08 | 110,449 | +3.12(+2.35%) |
Apr 24, 2020 | 133.56 | 137.07 | 132.00 | 132.96 | 82,383 | -0.84(-0.63%) |
Apr 23, 2020 | 133.20 | 139.56 | 132.24 | 133.80 | 110,037 | -0.60(-0.45%) |
Apr 22, 2020 | 132.60 | 136.20 | 131.16 | 134.40 | 59,052 | +1.80(+1.36%) |
Apr 21, 2020 | 139.20 | 142.56 | 126.84 | 132.60 | 123,700 | -7.56(-5.39%) |
Apr 20, 2020 | 139.68 | 149.16 | 137.52 | 140.16 | 204,073 | +2.04(+1.48%) |
Apr 17, 2020 | 133.80 | 141.48 | 133.80 | 138.12 | 126,841 | -3.24(-2.29%) |
Apr 16, 2020 | 137.88 | 143.64 | 136.20 | 141.36 | 74,596 | +3.48(+2.52%) |
Apr 15, 2020 | 138.00 | 143.64 | 135.00 | 137.88 | 138,656 | +2.28(+1.68%) |
Apr 14, 2020 | 144.72 | 149.64 | 135.60 | 135.60 | 193,377 | -7.92(-5.52%) |
Apr 13, 2020 | 140.40 | 145.32 | 133.32 | 143.52 | 154,043 | +7.68(+5.65%) |
Apr 09, 2020 | 140.16 | 142.68 | 134.52 | 135.84 | 141,875 | -7.68(-5.35%) |
Apr 08, 2020 | 139.20 | 148.08 | 139.20 | 143.52 | 72,085 | +3.00(+2.13%) |
Apr 07, 2020 | 144.00 | 148.08 | 138.12 | 140.52 | 105,428 | +0.12(+0.09%) |
Apr 06, 2020 | 140.40 | 149.88 | 133.80 | 140.40 | 173,099 | -3.96(-2.74%) |
Apr 03, 2020 | 144.12 | 153.48 | 136.80 | 144.36 | 100,425 | -2.16(-1.47%) |
Apr 02, 2020 | 166.80 | 177.00 | 144.24 | 146.52 | 264,012 | -16.68(-10.22%) |
Apr 01, 2020 | 148.20 | 176.88 | 144.72 | 163.20 | 559,018 | +18.60(+12.86%) |
Mar 31, 2020 | 143.64 | 158.40 | 139.20 | 144.60 | 227,521 | +3.60(+2.55%) |
Mar 30, 2020 | 139.80 | 150.24 | 130.92 | 141.00 | 346,830 | +13.92(+10.95%) |
Mar 27, 2020 | 131.04 | 160.80 | 126.00 | 127.08 | 327,091 | -12.84(-9.18%) |
Mar 26, 2020 | 122.04 | 152.40 | 114.24 | 139.92 | 358,202 | +13.92(+11.05%) |
Mar 25, 2020 | 121.68 | 133.92 | 109.80 | 126.00 | 367,412 | +1.68(+1.35%) |
Mar 24, 2020 | 134.76 | 139.32 | 120.00 | 124.32 | 315,178 | -22.80(-15.50%) |
Mar 23, 2020 | 134.04 | 160.80 | 132.96 | 147.12 | 736,297 | +25.32(+20.79%) |
Mar 20, 2020 | 140.52 | 153.72 | 108.72 | 121.80 | 798,241 | -50.28(-29.22%) |
Mar 19, 2020 | 299.40 | 346.08 | 123.00 | 172.08 | 2,054,426 | -22.92(-11.75%) |
Mar 18, 2020 | 112.80 | 233.88 | 104.40 | 195.00 | 4,056,963 | +116.40(+148.09%) |
Mar 17, 2020 | 66.00 | 90.00 | 60.00 | 78.60 | 2,661,835 | +32.76(+71.47%) |
Mar 16, 2020 | 27.00 | 50.88 | 27.00 | 45.84 | 1,459,856 | +18.48(+67.54%) |
Mar 13, 2020 | 29.40 | 30.46 | 25.20 | 27.36 | 62,591 | -0.36(-1.30%) |
Mar 12, 2020 | 31.68 | 31.68 | 24.60 | 27.72 | 71,947 | -5.88(-17.50%) |
Mar 11, 2020 | 28.68 | 35.64 | 28.68 | 33.60 | 53,547 | +3.72(+12.45%) |
Mar 10, 2020 | 31.68 | 33.12 | 27.00 | 29.88 | 50,475 | -1.44(-4.60%) |
Mar 09, 2020 | 33.60 | 34.68 | 24.12 | 31.32 | 56,519 | -3.96(-11.22%) |
Mar 06, 2020 | 36.96 | 38.52 | 33.60 | 35.28 | 67,283 | -2.04(-5.47%) |
Mar 05, 2020 | 32.04 | 44.16 | 32.04 | 37.32 | 185,989 | +4.68(+14.34%) |
Mar 04, 2020 | 28.80 | 32.88 | 28.44 | 32.64 | 44,128 | +4.44(+15.74%) |
Mar 03, 2020 | 31.80 | 31.80 | 27.84 | 28.20 | 30,693 | -2.16(-7.11%) |