Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 113.75 | 125.50 | 112.00 | 122.00 | 37,700 | +11.00(+9.91%) |
May 28, 2020 | 109.00 | 113.00 | 109.00 | 111.00 | 14,129 | +2.00(+1.83%) |
May 27, 2020 | 109.75 | 109.95 | 107.00 | 109.00 | 12,331 | +4.00(+3.81%) |
May 26, 2020 | 104.00 | 105.95 | 98.00 | 105.00 | 14,989 | +1.50(+1.45%) |
May 22, 2020 | 98.25 | 105.00 | 98.25 | 103.50 | 9,600 | +6.00(+6.15%) |
May 21, 2020 | 104.00 | 104.00 | 95.75 | 97.50 | 20,879 | -9.00(-8.45%) |
May 20, 2020 | 105.75 | 106.50 | 100.00 | 106.50 | 23,639 | +1.25(+1.19%) |
May 19, 2020 | 108.75 | 108.75 | 105.00 | 105.25 | 5,023 | -1.75(-1.64%) |
May 18, 2020 | 105.00 | 114.90 | 104.75 | 107.00 | 23,069 | +7.00(+7.00%) |
May 15, 2020 | 110.00 | 110.00 | 99.00 | 100.00 | 12,000 | -7.00(-6.54%) |
May 14, 2020 | 109.75 | 115.50 | 105.00 | 107.00 | 22,331 | -1.00(-0.93%) |
May 13, 2020 | 104.75 | 109.75 | 103.10 | 108.00 | 13,343 | +5.10(+4.96%) |
May 12, 2020 | 98.00 | 107.50 | 98.00 | 102.90 | 17,412 | +3.90(+3.94%) |
May 11, 2020 | 101.42 | 104.50 | 91.25 | 99.00 | 28,374 | -9.00(-8.33%) |
May 08, 2020 | 114.00 | 115.50 | 105.00 | 108.00 | 30,700 | -2.00(-1.82%) |
May 07, 2020 | 96.50 | 110.10 | 92.88 | 110.00 | 37,444 | +14.50(+15.18%) |
May 06, 2020 | 94.99 | 98.75 | 94.99 | 95.50 | 15,500 | -0.75(-0.78%) |
May 05, 2020 | 97.00 | 98.35 | 96.08 | 96.25 | 8,615 | -1.75(-1.79%) |
May 04, 2020 | 91.80 | 98.75 | 89.25 | 98.00 | 18,070 | +6.00(+6.52%) |
May 01, 2020 | 97.00 | 98.70 | 90.50 | 92.00 | 11,800 | -7.00(-7.07%) |
Apr 30, 2020 | 104.00 | 108.00 | 92.00 | 99.00 | 33,463 | -5.50(-5.26%) |
Apr 29, 2020 | 100.75 | 107.25 | 99.00 | 104.50 | 42,533 | +7.50(+7.73%) |
Apr 28, 2020 | 97.50 | 97.50 | 94.25 | 97.00 | 6,822 | +1.00(+1.04%) |
Apr 27, 2020 | 95.00 | 97.75 | 93.25 | 96.00 | 20,459 | +4.00(+4.35%) |
Apr 24, 2020 | 95.75 | 96.00 | 91.75 | 92.00 | 13,400 | -1.56(-1.67%) |
Apr 23, 2020 | 93.75 | 96.00 | 93.25 | 93.56 | 29,505 | +1.56(+1.70%) |
Apr 22, 2020 | 92.50 | 94.75 | 89.65 | 92.00 | 24,933 | +7.00(+8.24%) |
Apr 21, 2020 | 84.50 | 86.75 | 80.00 | 85.00 | 17,315 | +0.00(+0.00%) |
Apr 20, 2020 | 97.16 | 97.16 | 83.35 | 85.00 | 31,346 | -2.00(-2.30%) |
Apr 17, 2020 | 84.00 | 88.25 | 80.00 | 87.00 | 15,900 | +1.00(+1.16%) |
Apr 16, 2020 | 85.00 | 89.50 | 82.40 | 86.00 | 30,379 | +11.50(+15.44%) |
Apr 15, 2020 | 77.75 | 78.00 | 73.00 | 74.50 | 15,540 | -5.26(-6.59%) |
Apr 14, 2020 | 84.75 | 85.50 | 78.25 | 79.76 | 14,811 | -0.54(-0.67%) |
Apr 13, 2020 | 88.99 | 89.00 | 75.50 | 80.30 | 39,534 | -10.25(-11.32%) |
Apr 09, 2020 | 93.00 | 100.02 | 90.55 | 90.55 | 19,500 | -6.95(-7.13%) |
Apr 08, 2020 | 92.00 | 98.00 | 92.00 | 97.50 | 14,088 | +4.50(+4.84%) |
Apr 07, 2020 | 101.75 | 103.90 | 90.01 | 93.00 | 31,035 | -1.25(-1.33%) |
Apr 06, 2020 | 92.50 | 97.80 | 90.01 | 94.25 | 49,468 | +10.75(+12.87%) |
Apr 03, 2020 | 86.00 | 87.00 | 77.50 | 83.50 | 16,000 | +0.00(+0.00%) |
Apr 02, 2020 | 72.95 | 88.00 | 72.95 | 83.50 | 43,772 | +13.00(+18.44%) |
Apr 01, 2020 | 75.00 | 75.00 | 70.50 | 70.50 | 21,482 | -5.80(-7.60%) |
Mar 31, 2020 | 76.00 | 78.90 | 74.00 | 76.30 | 22,743 | +0.75(+0.99%) |
Mar 30, 2020 | 72.62 | 77.50 | 71.05 | 75.55 | 12,655 | +3.15(+4.35%) |
Mar 27, 2020 | 77.75 | 77.75 | 69.75 | 72.40 | 17,700 | -5.60(-7.18%) |
Mar 26, 2020 | 76.12 | 81.25 | 72.75 | 78.00 | 24,690 | +4.00(+5.41%) |
Mar 25, 2020 | 84.25 | 84.25 | 72.25 | 74.00 | 29,042 | -6.90(-8.53%) |
Mar 24, 2020 | 82.53 | 89.75 | 78.05 | 80.90 | 35,571 | +6.40(+8.59%) |
Mar 23, 2020 | 72.00 | 80.00 | 70.00 | 74.50 | 17,129 | +4.50(+6.43%) |
Mar 20, 2020 | 86.00 | 89.75 | 69.50 | 70.00 | 47,900 | -5.01(-6.68%) |
Mar 19, 2020 | 61.75 | 83.70 | 61.75 | 75.01 | 89,317 | +21.01(+38.91%) |
Mar 18, 2020 | 45.88 | 54.00 | 40.50 | 54.00 | 36,135 | +7.90(+17.14%) |
Mar 17, 2020 | 46.75 | 59.50 | 41.31 | 46.10 | 55,644 | +4.80(+11.62%) |
Mar 16, 2020 | 55.00 | 55.00 | 41.00 | 41.30 | 60,313 | -21.20(-33.92%) |
Mar 13, 2020 | 69.25 | 82.70 | 53.00 | 62.50 | 59,700 | -0.41(-0.65%) |
Mar 12, 2020 | 64.90 | 79.75 | 48.01 | 62.91 | 82,541 | -25.60(-28.92%) |
Mar 11, 2020 | 97.00 | 97.00 | 70.00 | 88.51 | 82,219 | -8.49(-8.75%) |
Mar 10, 2020 | 103.50 | 105.40 | 90.50 | 97.00 | 36,455 | -2.75(-2.76%) |
Mar 09, 2020 | 94.81 | 109.00 | 83.00 | 99.75 | 98,731 | -29.25(-22.67%) |
Mar 06, 2020 | 125.25 | 137.20 | 118.00 | 129.00 | 58,000 | +5.50(+4.45%) |
Mar 05, 2020 | 111.98 | 126.00 | 110.00 | 123.50 | 50,997 | +19.40(+18.64%) |
Mar 04, 2020 | 110.00 | 114.00 | 101.00 | 104.10 | 31,768 | +1.25(+1.22%) |
Mar 03, 2020 | 111.00 | 111.50 | 98.25 | 102.85 | 35,633 | -8.16(-7.35%) |