Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 388.80 | 400.50 | 383.99 | 396.60 | 1,490 | +1.50(+0.38%) |
May 28, 2020 | 390.00 | 396.00 | 388.86 | 395.10 | 906 | +7.20(+1.86%) |
May 27, 2020 | 402.00 | 408.00 | 382.80 | 387.90 | 1,630 | -2.40(-0.61%) |
May 26, 2020 | 408.00 | 414.60 | 390.30 | 390.30 | 487 | -21.90(-5.31%) |
May 22, 2020 | 412.50 | 414.00 | 393.15 | 412.20 | 383 | +5.10(+1.25%) |
May 21, 2020 | 429.00 | 429.00 | 390.45 | 407.10 | 535 | -21.90(-5.10%) |
May 20, 2020 | 424.50 | 429.00 | 414.30 | 429.00 | 492 | +0.30(+0.07%) |
May 19, 2020 | 424.50 | 428.70 | 401.55 | 428.70 | 576 | +8.70(+2.07%) |
May 18, 2020 | 407.40 | 428.70 | 398.40 | 420.00 | 874 | +14.70(+3.63%) |
May 15, 2020 | 398.70 | 416.85 | 376.05 | 405.30 | 390 | +12.60(+3.21%) |
May 14, 2020 | 390.00 | 404.70 | 374.25 | 392.70 | 537 | -5.10(-1.28%) |
May 13, 2020 | 406.80 | 428.70 | 394.05 | 397.80 | 600 | -16.50(-3.98%) |
May 12, 2020 | 414.00 | 438.60 | 411.90 | 414.30 | 1,241 | +7.80(+1.92%) |
May 11, 2020 | 417.60 | 420.60 | 406.50 | 406.50 | 512 | -13.50(-3.21%) |
May 08, 2020 | 401.70 | 420.60 | 401.70 | 420.00 | 606 | +20.70(+5.18%) |
May 07, 2020 | 444.00 | 444.00 | 399.30 | 399.30 | 512 | -44.70(-10.07%) |
May 06, 2020 | 437.10 | 445.80 | 422.40 | 444.00 | 732 | +12.00(+2.78%) |
May 05, 2020 | 419.70 | 448.46 | 407.10 | 432.00 | 1,246 | +20.10(+4.88%) |
May 04, 2020 | 390.00 | 411.90 | 390.00 | 411.90 | 2,258 | +25.80(+6.68%) |
May 01, 2020 | 405.60 | 408.75 | 381.60 | 386.10 | 690 | -40.20(-9.43%) |
Apr 30, 2020 | 445.20 | 445.20 | 414.30 | 426.30 | 894 | -20.40(-4.57%) |
Apr 29, 2020 | 453.30 | 453.30 | 430.59 | 446.70 | 738 | -7.80(-1.72%) |
Apr 28, 2020 | 453.00 | 454.50 | 434.70 | 454.50 | 282 | +1.50(+0.33%) |
Apr 27, 2020 | 447.00 | 456.60 | 435.60 | 453.00 | 522 | +5.10(+1.14%) |
Apr 24, 2020 | 441.00 | 447.90 | 427.50 | 447.90 | 716 | +11.10(+2.54%) |
Apr 23, 2020 | 427.50 | 449.14 | 427.50 | 436.80 | 1,568 | +10.80(+2.54%) |
Apr 22, 2020 | 390.00 | 437.70 | 390.00 | 426.00 | 2,021 | +36.60(+9.40%) |
Apr 21, 2020 | 384.00 | 395.40 | 372.60 | 389.40 | 862 | +5.40(+1.41%) |
Apr 20, 2020 | 403.50 | 408.00 | 370.20 | 384.00 | 851 | -10.80(-2.74%) |
Apr 17, 2020 | 360.00 | 417.90 | 360.00 | 394.80 | 1,383 | +21.30(+5.70%) |
Apr 16, 2020 | 441.30 | 446.40 | 366.00 | 373.50 | 1,348 | -76.80(-17.06%) |
Apr 15, 2020 | 504.00 | 505.50 | 450.00 | 450.30 | 1,418 | -50.70(-10.12%) |
Apr 14, 2020 | 600.00 | 625.80 | 468.30 | 501.00 | 5,108 | -382.20(-43.27%) |
Apr 13, 2020 | 840.00 | 884.70 | 840.00 | 883.20 | 226 | +17.40(+2.01%) |
Apr 09, 2020 | 891.30 | 891.30 | 704.10 | 865.80 | 450 | +49.50(+6.06%) |
Apr 08, 2020 | 692.10 | 879.00 | 650.62 | 816.30 | 555 | +186.30(+29.57%) |
Apr 07, 2020 | 558.30 | 630.00 | 455.40 | 630.00 | 518 | +88.80(+16.41%) |
Apr 06, 2020 | 510.00 | 570.00 | 459.00 | 541.20 | 561 | +67.20(+14.18%) |
Apr 03, 2020 | 420.30 | 487.20 | 420.30 | 474.00 | 393 | +45.90(+10.72%) |
Apr 02, 2020 | 385.20 | 450.00 | 385.20 | 428.10 | 210 | +83.10(+24.09%) |
Apr 01, 2020 | 450.00 | 450.00 | 345.00 | 345.00 | 194 | -72.00(-17.27%) |
Mar 31, 2020 | 375.30 | 417.00 | 320.14 | 417.00 | 163 | +29.10(+7.50%) |
Mar 30, 2020 | 442.80 | 448.20 | 346.20 | 387.90 | 151 | -49.20(-11.26%) |
Mar 27, 2020 | 435.00 | 438.00 | 425.34 | 437.10 | 93 | +12.30(+2.90%) |
Mar 26, 2020 | 372.00 | 434.70 | 372.00 | 424.80 | 281 | +75.30(+21.55%) |
Mar 25, 2020 | 348.60 | 374.70 | 301.50 | 349.50 | 147 | +20.40(+6.20%) |
Mar 24, 2020 | 276.60 | 329.10 | 276.60 | 329.10 | 339 | +60.00(+22.30%) |
Mar 23, 2020 | 267.30 | 292.20 | 262.80 | 269.10 | 294 | +1.80(+0.67%) |
Mar 20, 2020 | 281.70 | 282.90 | 254.70 | 267.30 | 200 | +9.00(+3.48%) |
Mar 19, 2020 | 243.30 | 267.30 | 219.90 | 258.30 | 158 | +15.00(+6.17%) |
Mar 18, 2020 | 242.70 | 258.90 | 231.30 | 243.30 | 365 | -18.00(-6.89%) |
Mar 17, 2020 | 248.01 | 294.30 | 244.91 | 261.30 | 182 | +6.60(+2.59%) |
Mar 16, 2020 | 269.70 | 278.40 | 245.70 | 254.70 | 263 | -29.10(-10.25%) |
Mar 13, 2020 | 286.20 | 294.00 | 240.00 | 283.80 | 493 | +10.80(+3.96%) |
Mar 12, 2020 | 369.00 | 369.00 | 262.50 | 273.00 | 627 | -102.00(-27.20%) |
Mar 11, 2020 | 409.80 | 448.05 | 375.00 | 375.00 | 634 | -60.00(-13.79%) |
Mar 10, 2020 | 468.90 | 478.18 | 406.50 | 435.00 | 863 | -19.20(-4.23%) |
Mar 09, 2020 | 396.00 | 479.70 | 396.00 | 454.20 | 407 | -40.20(-8.13%) |
Mar 06, 2020 | 473.10 | 494.40 | 450.02 | 494.40 | 566 | +14.40(+3.00%) |
Mar 05, 2020 | 474.60 | 487.20 | 424.94 | 480.00 | 500 | +24.60(+5.40%) |
Mar 04, 2020 | 405.90 | 459.60 | 397.58 | 455.40 | 495 | +55.50(+13.88%) |
Mar 03, 2020 | 394.80 | 489.00 | 394.80 | 399.90 | 586 | -20.10(-4.79%) |