Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 527.00 | 527.00 | 520.00 | 523.00 | 100 | -12.00(-2.24%) |
May 28, 2020 | 535.00 | 535.00 | 535.00 | 535.00 | 39 | +16.00(+3.08%) |
May 27, 2020 | 519.00 | 519.00 | 519.00 | 519.00 | 503 | +34.00(+7.01%) |
May 26, 2020 | 488.16 | 495.99 | 485.00 | 485.00 | 127 | +17.00(+3.63%) |
May 22, 2020 | 468.00 | 468.00 | 455.00 | 468.00 | 100 | -4.00(-0.85%) |
May 21, 2020 | 472.00 | 472.00 | 472.00 | 472.00 | 7 | -0.82(-0.17%) |
May 20, 2020 | 472.82 | 472.82 | 472.82 | 472.82 | 509 | -5.68(-1.19%) |
May 19, 2020 | 478.50 | 478.50 | 478.50 | 478.50 | 1 | +9.50(+2.03%) |
May 18, 2020 | 466.00 | 475.00 | 466.00 | 469.00 | 387 | +24.70(+5.56%) |
May 15, 2020 | 444.30 | 444.30 | 444.30 | 444.30 | 300 | +0.30(+0.07%) |
May 14, 2020 | 446.00 | 446.41 | 444.00 | 444.00 | 86 | -13.06(-2.86%) |
May 13, 2020 | 462.00 | 478.00 | 457.06 | 457.06 | 43 | -11.94(-2.55%) |
May 12, 2020 | 485.00 | 485.00 | 469.00 | 469.00 | 5 | -4.00(-0.85%) |
May 11, 2020 | 477.00 | 477.00 | 473.00 | 473.00 | 10 | -5.00(-1.05%) |
May 08, 2020 | 479.00 | 479.00 | 478.00 | 478.00 | 200 | -1.30(-0.27%) |
May 07, 2020 | 486.00 | 486.00 | 479.30 | 479.30 | 35 | +54.30(+12.78%) |
May 06, 2020 | 487.00 | 487.00 | 425.00 | 425.00 | 539 | -63.00(-12.91%) |
May 05, 2020 | 491.00 | 491.00 | 488.00 | 488.00 | 70 | -2.00(-0.41%) |
May 04, 2020 | 490.00 | 498.00 | 425.00 | 490.00 | 1,228 | +0.00(+0.00%) |
May 01, 2020 | 507.00 | 507.00 | 490.00 | 490.00 | 100 | -8.00(-1.61%) |
Apr 30, 2020 | 498.00 | 498.00 | 498.00 | 498.00 | 9 | -15.00(-2.92%) |
Apr 29, 2020 | 520.00 | 520.00 | 513.00 | 513.00 | 117 | +7.93(+1.57%) |
Apr 28, 2020 | 517.71 | 517.71 | 505.07 | 505.07 | 104 | +15.07(+3.08%) |
Apr 27, 2020 | 485.00 | 490.00 | 485.00 | 490.00 | 24 | +5.00(+1.03%) |
Apr 24, 2020 | 485.00 | 485.00 | 485.00 | 485.00 | 100 | +0.00(+0.00%) |
Apr 23, 2020 | 482.00 | 485.00 | 480.00 | 485.00 | 35 | -17.00(-3.39%) |
Apr 22, 2020 | 499.00 | 508.25 | 498.00 | 502.00 | 140 | -23.00(-4.38%) |
Apr 21, 2020 | 537.00 | 537.00 | 525.00 | 525.00 | 31 | -29.90(-5.39%) |
Apr 20, 2020 | 554.90 | 554.90 | 554.90 | 554.90 | 1 | +42.90(+8.38%) |
Apr 17, 2020 | 512.00 | 512.00 | 512.00 | 7 | +0.00(+0.00%) | |
Apr 16, 2020 | 550.00 | 550.00 | 512.00 | 512.00 | 19 | -3.00(-0.58%) |
Apr 15, 2020 | 515.00 | 515.00 | 515.00 | 515.00 | 1 | -14.10(-2.66%) |
Apr 14, 2020 | 525.00 | 529.10 | 525.00 | 529.10 | 10 | +24.10(+4.77%) |
Apr 13, 2020 | 508.00 | 512.00 | 505.00 | 505.00 | 23 | -8.00(-1.56%) |
Apr 09, 2020 | 514.00 | 514.00 | 513.00 | 513.00 | 100 | -2.00(-0.39%) |
Apr 07, 2020 | 515.00 | 515.00 | 515.00 | 0 | +14.82(+2.96%) | |
Apr 06, 2020 | 468.00 | 468.00 | 500.18 | 700 | +32.18(+6.88%) | |
Apr 03, 2020 | 480.00 | 480.00 | 468.00 | 468.00 | 600 | -24.00(-4.88%) |
Apr 01, 2020 | 492.00 | 492.00 | 492.00 | 0 | -13.15(-2.60%) | |
Mar 31, 2020 | 505.15 | 505.15 | 505.15 | 505.15 | 89 | -28.70(-5.38%) |
Mar 30, 2020 | 514.00 | 533.85 | 514.00 | 533.85 | 3,053 | +13.85(+2.66%) |
Mar 27, 2020 | 520.00 | 520.00 | 520.00 | 520.00 | 100 | -10.00(-1.89%) |
Mar 26, 2020 | 542.76 | 542.76 | 530.00 | 530.00 | 20 | +15.00(+2.91%) |
Mar 25, 2020 | 496.30 | 515.00 | 496.30 | 515.00 | 157 | +45.00(+9.57%) |
Mar 24, 2020 | 462.00 | 486.33 | 462.00 | 470.00 | 114 | +45.00(+10.59%) |
Mar 23, 2020 | 431.58 | 438.51 | 420.10 | 425.00 | 42 | -20.29(-4.56%) |
Mar 20, 2020 | 440.25 | 445.29 | 440.25 | 445.29 | 100 | +41.29(+10.22%) |
Mar 19, 2020 | 400.00 | 404.00 | 394.00 | 404.00 | 51 | +34.00(+9.19%) |
Mar 18, 2020 | 401.09 | 405.00 | 350.00 | 370.00 | 108 | -55.00(-12.94%) |
Mar 17, 2020 | 436.29 | 436.29 | 390.00 | 425.00 | 519 | +15.00(+3.66%) |
Mar 16, 2020 | 398.00 | 410.00 | 398.00 | 410.00 | 483 | -37.32(-8.34%) |
Mar 13, 2020 | 396.10 | 457.20 | 396.10 | 447.32 | 300 | +17.32(+4.03%) |
Mar 12, 2020 | 437.20 | 447.50 | 427.00 | 430.00 | 60 | -45.00(-9.47%) |
Mar 11, 2020 | 500.00 | 500.00 | 475.00 | 475.00 | 43 | -30.00(-5.94%) |
Mar 10, 2020 | 505.00 | 508.38 | 505.00 | 505.00 | 236 | -10.00(-1.94%) |
Mar 09, 2020 | 543.00 | 543.00 | 515.00 | 240 | -28.00(-5.16%) | |
Mar 06, 2020 | 541.00 | 543.00 | 540.00 | 543.00 | 100 | -7.00(-1.27%) |
Mar 05, 2020 | 564.13 | 564.13 | 550.00 | 550.00 | 125 | -20.75(-3.64%) |
Mar 04, 2020 | 570.82 | 570.82 | 570.75 | 570.75 | 9 | +23.75(+4.34%) |