Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 91.60 | 98.84 | 88.37 | 89.13 | 407,105 | -2.67(-2.90%) |
May 28, 2020 | 90.65 | 92.75 | 85.51 | 91.79 | 292,205 | +2.48(+2.77%) |
May 27, 2020 | 90.84 | 101.51 | 88.94 | 89.32 | 488,198 | -0.19(-0.21%) |
May 26, 2020 | 79.03 | 89.89 | 78.84 | 89.51 | 353,652 | +5.90(+7.06%) |
May 22, 2020 | 87.60 | 88.84 | 83.22 | 83.61 | 210,208 | -3.24(-3.73%) |
May 21, 2020 | 85.32 | 90.65 | 84.37 | 86.84 | 360,632 | +1.71(+2.01%) |
May 20, 2020 | 88.94 | 91.03 | 84.75 | 85.13 | 339,699 | -7.62(-8.21%) |
May 19, 2020 | 86.46 | 93.13 | 84.37 | 92.75 | 349,583 | +7.05(+8.22%) |
May 18, 2020 | 84.18 | 87.22 | 81.13 | 85.70 | 388,839 | -7.81(-8.35%) |
May 15, 2020 | 106.46 | 108.17 | 93.13 | 93.51 | 431,585 | -10.86(-10.40%) |
May 14, 2020 | 106.84 | 110.84 | 101.89 | 104.36 | 660,061 | +2.67(+2.62%) |
May 13, 2020 | 94.46 | 110.08 | 91.22 | 101.70 | 880,542 | +5.14(+5.33%) |
May 12, 2020 | 87.79 | 96.56 | 83.41 | 96.56 | 689,279 | +6.28(+6.96%) |
May 11, 2020 | 106.84 | 107.60 | 89.51 | 90.27 | 601,840 | -15.43(-14.59%) |
May 08, 2020 | 107.60 | 110.96 | 103.41 | 105.70 | 309,192 | -4.76(-4.31%) |
May 07, 2020 | 106.27 | 112.36 | 105.70 | 110.46 | 278,882 | -0.57(-0.51%) |
May 06, 2020 | 111.98 | 113.89 | 105.89 | 111.03 | 347,437 | -1.91(-1.69%) |
May 05, 2020 | 114.27 | 116.17 | 110.08 | 112.93 | 370,838 | -7.24(-6.02%) |
May 04, 2020 | 144.74 | 144.74 | 119.98 | 120.17 | 383,586 | -21.90(-15.42%) |
May 01, 2020 | 139.98 | 147.97 | 135.79 | 142.07 | 343,438 | +10.47(+7.96%) |
Apr 30, 2020 | 125.69 | 131.60 | 122.84 | 131.60 | 251,713 | +9.14(+7.46%) |
Apr 29, 2020 | 116.17 | 126.07 | 115.98 | 122.46 | 324,508 | -1.52(-1.23%) |
Apr 28, 2020 | 109.31 | 125.31 | 108.93 | 123.98 | 345,461 | +9.71(+8.50%) |
Apr 27, 2020 | 113.69 | 117.50 | 110.46 | 114.27 | 226,074 | -4.38(-3.69%) |
Apr 24, 2020 | 129.50 | 132.36 | 118.08 | 118.65 | 229,841 | -13.71(-10.36%) |
Apr 23, 2020 | 129.50 | 133.88 | 120.17 | 132.36 | 277,114 | +0.38(+0.29%) |
Apr 22, 2020 | 132.36 | 139.60 | 129.31 | 131.98 | 205,804 | -7.62(-5.46%) |
Apr 21, 2020 | 133.31 | 144.74 | 129.69 | 139.60 | 323,764 | +10.47(+8.11%) |
Apr 20, 2020 | 149.69 | 149.69 | 119.60 | 129.12 | 561,049 | -15.62(-10.79%) |
Apr 17, 2020 | 156.74 | 159.40 | 144.36 | 144.74 | 241,807 | -28.95(-16.67%) |
Apr 16, 2020 | 183.97 | 188.16 | 173.11 | 173.69 | 210,507 | -13.14(-7.03%) |
Apr 15, 2020 | 186.83 | 192.35 | 180.54 | 186.83 | 163,315 | +10.85(+6.17%) |
Apr 14, 2020 | 189.68 | 189.68 | 173.31 | 175.97 | 224,190 | -22.28(-11.24%) |
Apr 13, 2020 | 198.44 | 209.11 | 196.73 | 198.25 | 142,796 | +0.57(+0.29%) |
Apr 09, 2020 | 203.97 | 209.15 | 192.92 | 197.68 | 224,469 | -13.71(-6.49%) |
Apr 08, 2020 | 227.58 | 234.25 | 210.44 | 211.39 | 191,736 | -25.71(-10.84%) |
Apr 07, 2020 | 214.06 | 237.68 | 202.63 | 237.10 | 216,054 | -0.19(-0.08%) |
Apr 06, 2020 | 251.77 | 254.24 | 235.01 | 237.29 | 185,437 | -50.47(-17.54%) |
Apr 03, 2020 | 281.29 | 297.09 | 268.72 | 287.76 | 158,875 | +10.67(+3.85%) |
Apr 02, 2020 | 317.28 | 322.23 | 275.57 | 277.10 | 194,844 | -32.38(-10.46%) |
Apr 01, 2020 | 292.71 | 313.85 | 276.91 | 309.47 | 176,294 | +41.33(+15.41%) |
Mar 31, 2020 | 263.57 | 282.62 | 253.10 | 268.15 | 212,462 | +5.71(+2.18%) |
Mar 30, 2020 | 274.24 | 292.90 | 261.29 | 262.43 | 161,966 | -22.66(-7.95%) |
Mar 27, 2020 | 284.71 | 289.48 | 261.46 | 285.10 | 167,681 | +18.66(+7.00%) |
Mar 26, 2020 | 293.48 | 293.48 | 252.34 | 266.43 | 151,697 | -30.47(-10.26%) |
Mar 25, 2020 | 309.28 | 322.80 | 272.72 | 296.90 | 137,369 | -15.81(-5.05%) |
Mar 24, 2020 | 358.80 | 369.27 | 309.66 | 312.71 | 147,254 | -98.85(-24.02%) |
Mar 23, 2020 | 395.21 | 456.02 | 382.29 | 411.56 | 75,826 | +9.31(+2.31%) |
Mar 20, 2020 | 370.51 | 407.19 | 330.99 | 402.25 | 166,572 | +15.39(+3.98%) |
Mar 19, 2020 | 479.20 | 494.02 | 371.08 | 386.85 | 129,432 | -79.61(-17.07%) |
Mar 18, 2020 | 507.51 | 529.74 | 412.50 | 466.47 | 127,432 | +24.89(+5.64%) |
Mar 17, 2020 | 470.84 | 546.27 | 389.51 | 441.58 | 132,043 | -66.12(-13.02%) |
Mar 16, 2020 | 472.36 | 512.07 | 422.58 | 507.70 | 151,867 | +137.94(+37.31%) |
Mar 13, 2020 | 381.91 | 522.52 | 367.47 | 369.75 | 164,067 | -88.54(-19.32%) |
Mar 12, 2020 | 427.71 | 459.63 | 392.36 | 458.30 | 283,713 | +112.48(+32.53%) |
Mar 11, 2020 | 308.95 | 353.03 | 294.51 | 345.81 | 212,849 | +58.71(+20.45%) |
Mar 10, 2020 | 280.83 | 347.90 | 280.26 | 287.10 | 192,480 | -27.74(-8.81%) |
Mar 09, 2020 | 297.93 | 315.60 | 276.46 | 314.84 | 367,113 | +62.51(+24.77%) |
Mar 06, 2020 | 250.43 | 265.06 | 239.41 | 252.33 | 252,422 | +19.57(+8.41%) |
Mar 05, 2020 | 235.99 | 239.79 | 218.89 | 232.76 | 247,037 | +11.02(+4.97%) |
Mar 04, 2020 | 238.08 | 250.05 | 220.98 | 221.74 | 340,032 | -36.48(-14.13%) |
Mar 03, 2020 | 240.93 | 267.72 | 227.82 | 258.22 | 303,297 | +20.14(+8.46%) |