Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 756.00 | 813.75 | 636.65 | 750.58 | 889 | +43.58(+6.16%) |
Apr 29, 2020 | 665.00 | 784.00 | 630.52 | 707.00 | 1,514 | -28.00(-3.81%) |
Apr 28, 2020 | 576.62 | 752.33 | 576.62 | 735.00 | 2,437 | +169.92(+30.07%) |
Apr 27, 2020 | 568.75 | 572.08 | 545.48 | 565.08 | 195 | +22.58(+4.16%) |
Apr 24, 2020 | 551.25 | 577.50 | 533.75 | 542.50 | 75 | -17.50(-3.12%) |
Apr 23, 2020 | 542.50 | 595.00 | 525.00 | 560.00 | 237 | +17.50(+3.23%) |
Apr 22, 2020 | 542.50 | 556.85 | 482.12 | 542.50 | 180 | +17.33(+3.30%) |
Apr 21, 2020 | 551.25 | 574.00 | 515.02 | 525.17 | 262 | -50.58(-8.78%) |
Apr 20, 2020 | 540.58 | 607.25 | 533.92 | 575.75 | 922 | +56.00(+10.77%) |
Apr 17, 2020 | 525.00 | 558.25 | 490.18 | 519.75 | 621 | -40.25(-7.19%) |
Apr 16, 2020 | 490.00 | 577.50 | 472.50 | 560.00 | 1,888 | +87.50(+18.52%) |
Apr 15, 2020 | 472.50 | 498.75 | 456.75 | 472.50 | 229 | +0.00(+0.00%) |
Apr 14, 2020 | 472.50 | 507.50 | 472.50 | 472.50 | 289 | -9.10(-1.89%) |
Apr 13, 2020 | 505.40 | 507.50 | 455.00 | 481.60 | 385 | +20.83(+4.52%) |
Apr 09, 2020 | 455.00 | 472.50 | 451.68 | 460.77 | 261 | +9.27(+2.05%) |
Apr 08, 2020 | 489.82 | 507.50 | 435.75 | 451.50 | 278 | +14.00(+3.20%) |
Apr 07, 2020 | 507.50 | 519.75 | 437.50 | 437.50 | 141 | -35.00(-7.41%) |
Apr 06, 2020 | 472.50 | 521.50 | 472.15 | 472.50 | 75 | -17.50(-3.57%) |
Apr 03, 2020 | 525.00 | 536.38 | 455.00 | 490.00 | 156 | -37.45(-7.10%) |
Apr 02, 2020 | 560.00 | 560.00 | 507.50 | 527.45 | 83 | -32.38(-5.78%) |
Apr 01, 2020 | 565.25 | 577.50 | 542.50 | 559.83 | 136 | -17.67(-3.06%) |
Mar 31, 2020 | 595.00 | 612.50 | 560.00 | 577.50 | 667 | -17.50(-2.94%) |
Mar 30, 2020 | 560.00 | 665.00 | 542.50 | 595.00 | 745 | +0.17(+0.03%) |
Mar 27, 2020 | 595.00 | 598.50 | 568.58 | 594.83 | 330 | +8.58(+1.46%) |
Mar 26, 2020 | 542.50 | 623.35 | 531.30 | 586.25 | 787 | +43.75(+8.06%) |
Mar 25, 2020 | 577.50 | 577.50 | 507.50 | 542.50 | 235 | +0.00(+0.00%) |
Mar 24, 2020 | 560.00 | 595.00 | 507.50 | 542.50 | 518 | -3.67(-0.67%) |
Mar 23, 2020 | 546.00 | 564.55 | 490.00 | 546.17 | 352 | -9.45(-1.70%) |
Mar 20, 2020 | 525.00 | 560.00 | 490.18 | 555.62 | 386 | +30.62(+5.83%) |
Mar 19, 2020 | 525.00 | 542.15 | 456.75 | 525.00 | 93 | +0.00(+0.00%) |
Mar 18, 2020 | 656.25 | 700.00 | 455.00 | 525.00 | 482 | -272.65(-34.18%) |
Mar 17, 2020 | 875.00 | 875.00 | 770.00 | 797.65 | 54 | -7.35(-0.91%) |
Mar 16, 2020 | 805.00 | 950.95 | 716.80 | 805.00 | 153 | -17.50(-2.13%) |
Mar 13, 2020 | 962.50 | 1016 | 756.35 | 822.50 | 104 | -51.27(-5.87%) |
Mar 12, 2020 | 927.50 | 1076 | 789.25 | 873.77 | 79 | -71.23(-7.54%) |
Mar 11, 2020 | 962.50 | 997.50 | 892.50 | 945.00 | 55 | -19.42(-2.01%) |
Mar 10, 2020 | 1155 | 1295 | 910.17 | 964.42 | 132 | -204.58(-17.50%) |
Mar 09, 2020 | 1262 | 1262 | 1155 | 1169 | 22 | -127.57(-9.84%) |
Mar 06, 2020 | 1307 | 1365 | 1242 | 1297 | 21 | +36.57(+2.90%) |
Mar 05, 2020 | 1365 | 1365 | 1211 | 1260 | 603 | -61.25(-4.64%) |
Mar 04, 2020 | 1418 | 1488 | 1321 | 1321 | 29 | -113.57(-7.92%) |
Mar 03, 2020 | 1488 | 1488 | 1400 | 1435 | 28 | -52.68(-3.54%) |
Mar 02, 2020 | 1592 | 1610 | 1435 | 1488 | 10 | -105.00(-6.59%) |
Feb 28, 2020 | 1470 | 1592 | 1348 | 1592 | 60 | +43.75(+2.82%) |
Feb 27, 2020 | 1575 | 1575 | 1452 | 1549 | 24 | -29.75(-1.88%) |
Feb 26, 2020 | 1558 | 1645 | 1558 | 1578 | 12 | -31.50(-1.96%) |
Feb 25, 2020 | 1583 | 1610 | 1523 | 1610 | 39 | +0.00(+0.00%) |
Feb 24, 2020 | 1610 | 1658 | 1522 | 1610 | 24 | +0.00(+0.00%) |
Feb 21, 2020 | 1680 | 1680 | 1527 | 1610 | 21 | -24.50(-1.50%) |
Feb 20, 2020 | 1560 | 1698 | 1522 | 1634 | 38 | +5.95(+0.37%) |
Feb 19, 2020 | 1575 | 1698 | 1522 | 1629 | 15 | +53.55(+3.40%) |
Feb 18, 2020 | 1522 | 1645 | 1492 | 1575 | 15 | +87.50(+5.88%) |
Feb 14, 2020 | 1540 | 1568 | 1488 | 1488 | 27 | -52.50(-3.41%) |
Feb 13, 2020 | 1575 | 1662 | 1470 | 1540 | 50 | -111.47(-6.75%) |
Feb 12, 2020 | 1732 | 1739 | 1549 | 1651 | 40 | -89.78(-5.16%) |
Feb 11, 2020 | 1768 | 1802 | 1680 | 1741 | 25 | -26.25(-1.49%) |
Feb 10, 2020 | 1732 | 1820 | 1715 | 1768 | 25 | +23.97(+1.37%) |
Feb 07, 2020 | 1890 | 1890 | 1732 | 1744 | 44 | -111.47(-6.01%) |
Feb 06, 2020 | 1855 | 1890 | 1820 | 1855 | 21 | +2.45(+0.13%) |
Feb 05, 2020 | 1785 | 1855 | 1680 | 1853 | 36 | +112.00(+6.43%) |
Feb 04, 2020 | 1750 | 1855 | 1673 | 1741 | 51 | +25.55(+1.49%) |