Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 529.60 | 550.00 | 516.20 | 537.20 | 7,995 | +9.60(+1.82%) |
May 28, 2020 | 524.60 | 596.00 | 509.00 | 527.60 | 4,852 | +13.20(+2.57%) |
May 27, 2020 | 520.00 | 540.00 | 498.80 | 514.40 | 13,124 | +5.00(+0.98%) |
May 26, 2020 | 602.20 | 609.80 | 505.00 | 509.40 | 12,431 | -70.60(-12.17%) |
May 22, 2020 | 593.20 | 625.55 | 562.60 | 580.00 | 5,710 | -20.40(-3.40%) |
May 21, 2020 | 663.40 | 663.40 | 580.20 | 600.40 | 6,998 | -53.40(-8.17%) |
May 20, 2020 | 641.80 | 669.00 | 620.00 | 653.80 | 4,437 | +35.40(+5.72%) |
May 19, 2020 | 710.20 | 717.60 | 605.20 | 618.40 | 11,856 | -123.20(-16.61%) |
May 18, 2020 | 759.00 | 769.40 | 730.60 | 741.60 | 2,971 | +20.20(+2.80%) |
May 15, 2020 | 705.20 | 770.00 | 687.00 | 721.40 | 2,755 | +34.60(+5.04%) |
May 14, 2020 | 659.40 | 687.20 | 606.20 | 686.80 | 2,414 | +15.80(+2.35%) |
May 13, 2020 | 694.60 | 745.00 | 670.40 | 671.00 | 2,605 | -31.00(-4.42%) |
May 12, 2020 | 759.60 | 775.90 | 697.40 | 702.00 | 3,788 | -46.00(-6.15%) |
May 11, 2020 | 706.80 | 761.00 | 706.00 | 748.00 | 3,698 | +48.00(+6.86%) |
May 08, 2020 | 681.60 | 724.60 | 681.60 | 700.00 | 4,345 | +15.80(+2.31%) |
May 07, 2020 | 658.40 | 690.00 | 657.60 | 684.20 | 2,656 | +25.60(+3.89%) |
May 06, 2020 | 680.00 | 680.00 | 631.20 | 658.60 | 1,293 | -14.20(-2.11%) |
May 05, 2020 | 659.20 | 675.00 | 614.80 | 672.80 | 7,133 | +23.40(+3.60%) |
May 04, 2020 | 619.20 | 657.20 | 602.60 | 649.40 | 3,328 | +27.40(+4.41%) |
May 01, 2020 | 624.00 | 650.00 | 606.99 | 622.00 | 2,150 | -13.80(-2.17%) |
Apr 30, 2020 | 651.00 | 662.80 | 627.60 | 635.80 | 1,650 | -28.20(-4.25%) |
Apr 29, 2020 | 680.00 | 688.00 | 642.20 | 664.00 | 2,321 | -15.40(-2.27%) |
Apr 28, 2020 | 686.00 | 691.40 | 666.00 | 679.40 | 1,578 | +8.60(+1.28%) |
Apr 27, 2020 | 675.80 | 682.50 | 663.30 | 670.80 | 1,431 | -4.20(-0.62%) |
Apr 24, 2020 | 672.00 | 685.50 | 657.80 | 675.00 | 1,080 | -0.40(-0.06%) |
Apr 23, 2020 | 671.80 | 690.90 | 662.00 | 675.40 | 2,004 | -2.20(-0.32%) |
Apr 22, 2020 | 700.00 | 700.00 | 672.00 | 677.60 | 1,012 | -2.40(-0.35%) |
Apr 21, 2020 | 664.00 | 699.80 | 645.88 | 680.00 | 1,976 | +15.20(+2.29%) |
Apr 20, 2020 | 669.40 | 700.00 | 658.60 | 664.80 | 1,916 | -14.80(-2.18%) |
Apr 17, 2020 | 694.40 | 694.40 | 663.00 | 679.60 | 1,195 | -1.00(-0.15%) |
Apr 16, 2020 | 670.00 | 692.20 | 620.80 | 680.60 | 2,349 | +0.60(+0.09%) |
Apr 15, 2020 | 672.40 | 699.80 | 666.20 | 680.00 | 1,980 | +1.60(+0.24%) |
Apr 14, 2020 | 693.20 | 709.80 | 678.40 | 678.40 | 1,325 | +2.40(+0.36%) |
Apr 13, 2020 | 671.60 | 715.16 | 664.80 | 676.00 | 1,737 | +3.80(+0.57%) |
Apr 09, 2020 | 660.00 | 706.00 | 660.00 | 672.20 | 4,560 | +11.40(+1.73%) |
Apr 08, 2020 | 653.20 | 663.00 | 610.00 | 660.80 | 2,815 | +16.20(+2.51%) |
Apr 07, 2020 | 678.80 | 678.80 | 612.00 | 644.60 | 1,150 | -15.20(-2.30%) |
Apr 06, 2020 | 628.40 | 673.54 | 628.40 | 659.80 | 3,875 | +40.00(+6.45%) |
Apr 03, 2020 | 638.20 | 650.40 | 602.60 | 619.80 | 2,245 | -30.20(-4.65%) |
Apr 02, 2020 | 660.00 | 678.40 | 625.20 | 650.00 | 2,778 | +4.20(+0.65%) |
Apr 01, 2020 | 686.00 | 699.60 | 643.00 | 645.80 | 2,114 | -49.40(-7.11%) |
Mar 31, 2020 | 667.60 | 699.10 | 643.00 | 695.20 | 4,060 | +25.40(+3.79%) |
Mar 30, 2020 | 703.00 | 760.20 | 631.20 | 669.80 | 3,223 | -25.20(-3.63%) |
Mar 27, 2020 | 627.60 | 710.00 | 620.20 | 695.00 | 5,280 | +57.80(+9.07%) |
Mar 26, 2020 | 698.00 | 720.00 | 527.80 | 637.20 | 6,247 | -82.80(-11.50%) |
Mar 25, 2020 | 704.60 | 740.00 | 672.00 | 720.00 | 1,320 | +10.00(+1.41%) |
Mar 24, 2020 | 723.80 | 735.20 | 663.60 | 710.00 | 5,389 | +0.60(+0.08%) |
Mar 23, 2020 | 657.40 | 716.00 | 634.20 | 709.40 | 5,287 | +57.40(+8.80%) |
Mar 20, 2020 | 704.60 | 717.50 | 560.00 | 652.00 | 5,165 | -60.60(-8.50%) |
Mar 19, 2020 | 645.60 | 712.60 | 632.30 | 712.60 | 2,371 | +64.80(+10.00%) |
Mar 18, 2020 | 689.00 | 743.40 | 622.00 | 647.80 | 6,799 | -92.20(-12.46%) |
Mar 17, 2020 | 709.80 | 772.60 | 676.61 | 740.00 | 9,969 | +33.80(+4.79%) |
Mar 16, 2020 | 750.00 | 750.00 | 672.40 | 706.20 | 10,189 | -115.60(-14.07%) |
Mar 13, 2020 | 664.60 | 821.80 | 640.40 | 821.80 | 6,360 | +185.40(+29.13%) |
Mar 12, 2020 | 611.00 | 658.60 | 604.00 | 636.40 | 10,321 | -14.40(-2.21%) |
Mar 11, 2020 | 678.40 | 706.90 | 625.00 | 650.80 | 2,985 | -37.80(-5.49%) |
Mar 10, 2020 | 681.00 | 715.00 | 636.80 | 688.60 | 4,403 | +31.40(+4.78%) |
Mar 09, 2020 | 687.00 | 760.00 | 654.80 | 657.20 | 5,165 | -69.60(-9.58%) |
Mar 06, 2020 | 698.60 | 745.40 | 675.56 | 726.80 | 6,380 | +1.60(+0.22%) |
Mar 05, 2020 | 693.20 | 752.80 | 673.80 | 725.20 | 7,304 | +17.00(+2.40%) |
Mar 04, 2020 | 723.20 | 740.40 | 669.40 | 708.20 | 1,406 | +0.40(+0.06%) |
Mar 03, 2020 | 729.80 | 756.38 | 668.00 | 707.80 | 2,945 | -12.20(-1.69%) |