Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 568.60 | 578.60 | 545.00 | 546.00 | 189,495 | -18.20(-3.23%) |
May 28, 2020 | 549.40 | 570.60 | 543.60 | 564.20 | 138,821 | +21.00(+3.87%) |
May 27, 2020 | 540.80 | 579.80 | 539.60 | 543.20 | 197,710 | -12.80(-2.30%) |
May 26, 2020 | 536.80 | 559.60 | 535.80 | 556.00 | 98,381 | -7.20(-1.28%) |
May 22, 2020 | 572.00 | 581.40 | 561.40 | 563.20 | 118,130 | -4.40(-0.78%) |
May 21, 2020 | 554.80 | 580.20 | 547.20 | 567.60 | 175,081 | +12.20(+2.20%) |
May 20, 2020 | 563.80 | 575.40 | 553.00 | 555.40 | 189,716 | -35.80(-6.06%) |
May 19, 2020 | 564.80 | 591.60 | 552.60 | 591.20 | 161,697 | +28.40(+5.05%) |
May 18, 2020 | 560.60 | 572.80 | 554.60 | 562.80 | 148,078 | -38.40(-6.39%) |
May 15, 2020 | 645.40 | 655.60 | 600.90 | 601.20 | 196,355 | -16.80(-2.72%) |
May 14, 2020 | 682.80 | 703.80 | 617.20 | 618.00 | 277,303 | -31.80(-4.89%) |
May 13, 2020 | 597.40 | 675.80 | 584.60 | 649.80 | 322,075 | +60.40(+10.25%) |
May 12, 2020 | 520.20 | 590.00 | 515.60 | 589.40 | 151,396 | +54.00(+10.09%) |
May 11, 2020 | 589.40 | 590.60 | 533.40 | 535.40 | 118,580 | -39.40(-6.85%) |
May 08, 2020 | 598.40 | 603.00 | 573.80 | 574.80 | 118,310 | -42.60(-6.90%) |
May 07, 2020 | 620.80 | 625.20 | 610.40 | 617.40 | 124,722 | -26.00(-4.04%) |
May 06, 2020 | 624.20 | 644.40 | 619.20 | 643.40 | 89,498 | +7.20(+1.13%) |
May 05, 2020 | 637.20 | 639.00 | 616.60 | 636.20 | 107,652 | -25.40(-3.84%) |
May 04, 2020 | 699.00 | 706.00 | 660.20 | 661.60 | 106,524 | -13.80(-2.04%) |
May 01, 2020 | 674.20 | 690.60 | 662.00 | 675.40 | 135,955 | +54.00(+8.69%) |
Apr 30, 2020 | 615.20 | 643.80 | 615.00 | 621.40 | 124,402 | +19.80(+3.29%) |
Apr 29, 2020 | 606.00 | 607.40 | 588.60 | 601.60 | 111,865 | -40.20(-6.26%) |
Apr 28, 2020 | 610.00 | 649.60 | 606.80 | 641.80 | 98,925 | +10.80(+1.71%) |
Apr 27, 2020 | 664.60 | 664.60 | 623.00 | 631.00 | 113,685 | -54.00(-7.88%) |
Apr 24, 2020 | 711.20 | 719.40 | 681.20 | 685.00 | 75,915 | -39.80(-5.49%) |
Apr 23, 2020 | 716.60 | 737.20 | 701.80 | 724.80 | 118,419 | -0.40(-0.06%) |
Apr 22, 2020 | 733.80 | 748.20 | 718.40 | 725.20 | 137,450 | -36.80(-4.83%) |
Apr 21, 2020 | 757.00 | 790.80 | 751.20 | 762.00 | 177,279 | +57.20(+8.12%) |
Apr 20, 2020 | 675.80 | 706.00 | 659.00 | 704.80 | 139,662 | +63.20(+9.85%) |
Apr 17, 2020 | 641.00 | 663.80 | 637.60 | 641.60 | 121,235 | -27.60(-4.12%) |
Apr 16, 2020 | 669.80 | 689.00 | 663.20 | 669.20 | 213,783 | +3.80(+0.57%) |
Apr 15, 2020 | 656.20 | 680.40 | 645.60 | 665.40 | 177,204 | +51.00(+8.30%) |
Apr 14, 2020 | 630.20 | 634.00 | 607.60 | 614.40 | 200,754 | -53.60(-8.02%) |
Apr 13, 2020 | 680.00 | 696.00 | 667.20 | 668.00 | 152,640 | -14.40(-2.11%) |
Apr 09, 2020 | 692.20 | 703.80 | 679.00 | 682.40 | 261,650 | -15.00(-2.15%) |
Apr 08, 2020 | 705.00 | 717.80 | 688.40 | 697.40 | 225,989 | -14.80(-2.08%) |
Apr 07, 2020 | 671.60 | 716.40 | 669.40 | 712.20 | 269,881 | +20.20(+2.92%) |
Apr 06, 2020 | 692.80 | 707.00 | 681.40 | 692.00 | 234,615 | -53.00(-7.11%) |
Apr 03, 2020 | 770.80 | 785.20 | 738.60 | 745.00 | 270,315 | -34.00(-4.36%) |
Apr 02, 2020 | 812.40 | 827.00 | 775.00 | 779.00 | 338,826 | -44.80(-5.44%) |
Apr 01, 2020 | 811.60 | 835.80 | 773.00 | 823.80 | 297,718 | +65.20(+8.59%) |
Mar 31, 2020 | 802.80 | 808.20 | 746.20 | 758.60 | 329,710 | -41.20(-5.15%) |
Mar 30, 2020 | 828.20 | 852.00 | 798.00 | 799.80 | 425,812 | -26.40(-3.20%) |
Mar 27, 2020 | 825.40 | 833.80 | 795.00 | 826.20 | 316,140 | +67.20(+8.85%) |
Mar 26, 2020 | 805.60 | 815.80 | 748.40 | 759.00 | 424,524 | -73.00(-8.77%) |
Mar 25, 2020 | 790.00 | 864.20 | 782.80 | 832.00 | 464,749 | +62.40(+8.11%) |
Mar 24, 2020 | 681.80 | 783.00 | 648.40 | 769.60 | 494,675 | -74.00(-8.77%) |
Mar 23, 2020 | 933.60 | 974.60 | 809.00 | 843.60 | 305,674 | -156.80(-15.67%) |
Mar 20, 2020 | 972.40 | 1036 | 863.39 | 1000 | 590,555 | -19.60(-1.92%) |
Mar 19, 2020 | 1199 | 1260 | 920.00 | 1020 | 452,474 | -106.00(-9.41%) |
Mar 18, 2020 | 1080 | 1291 | 1018 | 1126 | 380,159 | +162.40(+16.85%) |
Mar 17, 2020 | 946.00 | 1028 | 890.00 | 963.60 | 458,211 | -24.00(-2.43%) |
Mar 16, 2020 | 900.00 | 1018 | 845.60 | 987.60 | 269,875 | +277.60(+39.10%) |
Mar 13, 2020 | 691.60 | 811.80 | 690.00 | 710.00 | 460,210 | -69.20(-8.88%) |
Mar 12, 2020 | 740.40 | 797.00 | 683.00 | 779.20 | 454,636 | +150.80(+24.00%) |
Mar 11, 2020 | 605.40 | 647.60 | 597.60 | 628.40 | 316,813 | +69.00(+12.33%) |
Mar 10, 2020 | 541.20 | 610.40 | 538.20 | 559.40 | 419,015 | -60.60(-9.77%) |
Mar 09, 2020 | 670.00 | 675.80 | 578.40 | 620.00 | 380,378 | +133.40(+27.41%) |
Mar 06, 2020 | 520.00 | 536.80 | 480.20 | 486.60 | 757,160 | +45.80(+10.39%) |
Mar 05, 2020 | 413.60 | 454.80 | 405.00 | 440.80 | 682,752 | +60.40(+15.88%) |
Mar 04, 2020 | 384.60 | 399.00 | 374.00 | 380.40 | 444,655 | -21.80(-5.42%) |
Mar 03, 2020 | 361.80 | 412.00 | 346.60 | 402.20 | 811,582 | +41.00(+11.35%) |