Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 85.50 | 86.10 | 82.50 | 86.10 | 2,026 | -1.20(-1.37%) |
Apr 29, 2020 | 89.40 | 90.87 | 84.00 | 87.30 | 1,842 | -2.10(-2.35%) |
Apr 28, 2020 | 85.20 | 90.00 | 82.50 | 89.40 | 2,264 | +1.50(+1.71%) |
Apr 27, 2020 | 82.80 | 87.90 | 82.50 | 87.90 | 2,073 | +4.20(+5.02%) |
Apr 24, 2020 | 89.10 | 89.10 | 81.00 | 83.70 | 3,423 | -4.80(-5.42%) |
Apr 23, 2020 | 94.50 | 94.80 | 85.50 | 88.50 | 5,080 | -1.20(-1.34%) |
Apr 22, 2020 | 93.00 | 93.00 | 87.00 | 89.70 | 1,893 | -2.40(-2.61%) |
Apr 21, 2020 | 96.90 | 96.90 | 87.00 | 92.10 | 2,138 | -4.80(-4.95%) |
Apr 20, 2020 | 92.70 | 97.50 | 90.30 | 96.90 | 1,802 | +4.20(+4.53%) |
Apr 17, 2020 | 94.80 | 97.80 | 78.30 | 92.70 | 6,713 | -2.10(-2.22%) |
Apr 16, 2020 | 98.70 | 99.30 | 93.00 | 94.80 | 3,290 | -3.30(-3.36%) |
Apr 15, 2020 | 96.30 | 99.90 | 93.00 | 98.10 | 2,477 | -1.20(-1.21%) |
Apr 14, 2020 | 110.40 | 110.40 | 93.00 | 99.30 | 10,052 | -11.70(-10.54%) |
Apr 13, 2020 | 124.50 | 125.40 | 105.00 | 111.00 | 21,471 | +10.80(+10.78%) |
Apr 09, 2020 | 139.50 | 168.60 | 94.50 | 100.20 | 126,910 | +17.70(+21.45%) |
Apr 08, 2020 | 72.00 | 92.10 | 69.00 | 82.50 | 16,568 | +22.50(+37.50%) |
Apr 07, 2020 | 69.90 | 69.90 | 57.90 | 60.00 | 1,383 | -6.00(-9.09%) |
Apr 06, 2020 | 63.60 | 68.70 | 56.78 | 66.00 | 397 | +1.20(+1.85%) |
Apr 03, 2020 | 60.00 | 64.80 | 57.60 | 64.80 | 900 | +4.80(+8.00%) |
Apr 02, 2020 | 58.50 | 62.70 | 57.67 | 60.00 | 233 | -1.50(-2.44%) |
Apr 01, 2020 | 60.30 | 63.55 | 54.90 | 61.50 | 787 | -1.50(-2.38%) |
Mar 31, 2020 | 60.00 | 63.00 | 60.00 | 63.00 | 604 | +0.30(+0.48%) |
Mar 30, 2020 | 63.60 | 70.20 | 60.45 | 62.70 | 499 | -0.90(-1.42%) |
Mar 27, 2020 | 66.00 | 70.20 | 60.00 | 63.60 | 770 | -8.10(-11.30%) |
Mar 26, 2020 | 74.10 | 74.10 | 66.00 | 71.70 | 1,421 | -3.30(-4.40%) |
Mar 25, 2020 | 78.60 | 78.60 | 60.60 | 75.00 | 1,945 | -2.10(-2.72%) |
Mar 24, 2020 | 89.10 | 105.00 | 70.20 | 77.10 | 17,849 | +5.10(+7.08%) |
Mar 23, 2020 | 105.00 | 105.00 | 63.00 | 72.00 | 5,781 | -2.40(-3.23%) |
Mar 20, 2020 | 69.00 | 97.20 | 67.50 | 74.40 | 1,773 | +7.20(+10.71%) |
Mar 19, 2020 | 55.80 | 69.00 | 55.73 | 67.20 | 828 | +11.70(+21.08%) |
Mar 18, 2020 | 52.20 | 56.10 | 48.90 | 55.50 | 2,521 | +3.00(+5.71%) |
Mar 17, 2020 | 46.80 | 56.25 | 43.50 | 52.50 | 2,149 | +9.00(+20.69%) |
Mar 16, 2020 | 54.60 | 55.08 | 37.75 | 43.50 | 6,912 | -16.50(-27.50%) |
Mar 13, 2020 | 69.00 | 71.70 | 57.90 | 60.00 | 1,896 | -6.30(-9.50%) |
Mar 12, 2020 | 84.00 | 88.50 | 64.80 | 66.30 | 2,594 | -20.70(-23.79%) |
Mar 11, 2020 | 105.60 | 105.60 | 87.00 | 87.00 | 1,443 | -18.60(-17.61%) |
Mar 10, 2020 | 106.20 | 110.10 | 102.90 | 105.60 | 1,007 | +0.60(+0.57%) |
Mar 09, 2020 | 109.50 | 111.00 | 102.00 | 105.00 | 2,097 | -6.30(-5.66%) |
Mar 06, 2020 | 117.00 | 119.70 | 111.30 | 111.30 | 1,393 | -1.50(-1.33%) |
Mar 05, 2020 | 120.90 | 121.20 | 112.50 | 112.80 | 1,853 | -7.20(-6.00%) |
Mar 04, 2020 | 117.60 | 120.02 | 114.05 | 120.00 | 2,121 | +2.70(+2.30%) |
Mar 03, 2020 | 135.00 | 152.70 | 117.00 | 117.30 | 40,863 | -0.50(-0.43%) |
Mar 02, 2020 | 110.96 | 118.50 | 105.63 | 117.80 | 962 | +6.20(+5.56%) |
Feb 28, 2020 | 120.30 | 120.30 | 105.00 | 111.60 | 736 | -5.40(-4.62%) |
Feb 27, 2020 | 114.00 | 118.50 | 102.00 | 117.00 | 2,900 | +3.30(+2.90%) |
Feb 26, 2020 | 118.80 | 121.52 | 111.00 | 113.70 | 1,485 | -6.00(-5.01%) |
Feb 25, 2020 | 122.70 | 122.70 | 119.70 | 119.70 | 931 | -2.36(-1.93%) |
Feb 24, 2020 | 121.80 | 123.30 | 120.00 | 122.06 | 1,307 | -0.94(-0.76%) |
Feb 21, 2020 | 126.00 | 126.30 | 122.10 | 123.00 | 1,110 | -0.90(-0.73%) |
Feb 20, 2020 | 123.00 | 127.20 | 123.00 | 123.90 | 1,231 | -0.30(-0.24%) |
Feb 19, 2020 | 124.50 | 127.12 | 120.90 | 124.20 | 1,383 | +0.00(+0.00%) |
Feb 18, 2020 | 121.80 | 124.80 | 120.00 | 124.20 | 1,426 | +3.67(+3.04%) |
Feb 14, 2020 | 122.10 | 124.94 | 120.00 | 120.53 | 1,393 | -1.57(-1.29%) |
Feb 13, 2020 | 120.30 | 124.20 | 120.00 | 122.10 | 1,012 | -1.20(-0.97%) |
Feb 12, 2020 | 124.50 | 128.96 | 123.00 | 123.30 | 1,492 | +0.30(+0.24%) |
Feb 11, 2020 | 128.70 | 129.00 | 122.40 | 123.00 | 1,153 | +1.20(+0.99%) |
Feb 10, 2020 | 125.10 | 126.00 | 121.80 | 121.80 | 1,721 | -6.30(-4.92%) |
Feb 07, 2020 | 129.90 | 133.50 | 126.03 | 128.10 | 1,540 | -3.00(-2.29%) |
Feb 06, 2020 | 133.20 | 136.89 | 129.30 | 131.10 | 960 | -2.10(-1.58%) |
Feb 05, 2020 | 141.30 | 141.30 | 131.10 | 133.20 | 1,400 | -4.80(-3.48%) |
Feb 04, 2020 | 130.50 | 142.50 | 130.50 | 138.00 | 3,783 | +7.20(+5.50%) |
Feb 03, 2020 | 129.60 | 132.00 | 128.40 | 130.80 | 1,109 | +1.50(+1.16%) |
Jan 31, 2020 | 131.10 | 131.10 | 127.56 | 129.30 | 1,233 | -1.20(-0.92%) |
Jan 30, 2020 | 125.40 | 130.80 | 123.60 | 130.50 | 3,579 | +6.90(+5.58%) |
Jan 29, 2020 | 128.10 | 129.00 | 122.70 | 123.60 | 1,447 | -3.30(-2.60%) |
Jan 28, 2020 | 129.00 | 131.40 | 124.80 | 126.90 | 2,287 | -2.70(-2.08%) |
Jan 27, 2020 | 131.70 | 132.00 | 127.20 | 129.60 | 2,355 | -2.40(-1.82%) |
Jan 24, 2020 | 133.80 | 135.00 | 131.70 | 132.00 | 1,130 | -1.50(-1.12%) |
Jan 23, 2020 | 133.50 | 135.00 | 131.70 | 133.50 | 2,396 | +1.80(+1.37%) |
Jan 22, 2020 | 133.80 | 134.10 | 129.90 | 131.70 | 1,863 | -2.70(-2.01%) |
Jan 21, 2020 | 131.40 | 134.70 | 130.50 | 134.40 | 2,122 | +4.50(+3.46%) |
Jan 17, 2020 | 134.70 | 134.70 | 127.50 | 129.90 | 1,543 | -3.90(-2.91%) |
Jan 16, 2020 | 132.00 | 136.50 | 131.70 | 133.80 | 2,002 | +2.70(+2.06%) |
Jan 15, 2020 | 132.00 | 133.90 | 126.60 | 131.10 | 2,320 | +0.00(+0.00%) |
Jan 14, 2020 | 139.50 | 142.20 | 126.00 | 131.10 | 3,684 | -6.60(-4.79%) |
Jan 13, 2020 | 152.40 | 164.70 | 132.00 | 137.70 | 22,359 | -12.00(-8.02%) |
Jan 10, 2020 | 133.20 | 149.70 | 132.60 | 149.70 | 10,346 | +16.78(+12.62%) |
Jan 09, 2020 | 129.00 | 133.20 | 128.29 | 132.92 | 3,677 | +5.42(+4.25%) |
Jan 08, 2020 | 130.50 | 132.90 | 124.50 | 127.50 | 1,741 | -1.50(-1.16%) |
Jan 07, 2020 | 121.20 | 133.80 | 119.10 | 129.00 | 6,153 | +10.20(+8.59%) |
Jan 06, 2020 | 121.80 | 121.80 | 117.00 | 118.80 | 1,023 | -1.20(-1.00%) |
Jan 03, 2020 | 119.70 | 120.00 | 117.90 | 120.00 | 596 | +2.70(+2.30%) |
Jan 02, 2020 | 117.00 | 120.60 | 117.00 | 117.30 | 873 | -1.20(-1.01%) |
Dec 31, 2019 | 117.00 | 120.45 | 116.40 | 118.50 | 1,053 | +2.40(+2.07%) |
Dec 30, 2019 | 117.60 | 120.00 | 114.90 | 116.10 | 1,050 | -1.05(-0.90%) |
Dec 27, 2019 | 117.30 | 118.54 | 116.15 | 117.15 | 816 | -0.15(-0.13%) |
Dec 26, 2019 | 115.50 | 120.00 | 115.50 | 117.30 | 1,292 | +1.80(+1.56%) |
Dec 24, 2019 | 115.50 | 117.90 | 114.37 | 115.50 | 886 | -0.30(-0.26%) |
Dec 23, 2019 | 114.90 | 117.00 | 114.00 | 115.80 | 1,304 | +3.90(+3.49%) |
Dec 20, 2019 | 120.00 | 121.20 | 111.90 | 111.90 | 4,126 | -7.20(-6.05%) |
Dec 19, 2019 | 122.40 | 123.00 | 117.60 | 119.10 | 2,378 | +3.00(+2.58%) |
Dec 18, 2019 | 116.40 | 120.30 | 115.50 | 116.10 | 1,472 | +0.60(+0.52%) |
Dec 17, 2019 | 117.00 | 119.40 | 115.50 | 115.50 | 1,567 | -1.20(-1.03%) |
Dec 16, 2019 | 119.40 | 120.60 | 115.50 | 116.70 | 2,414 | -1.80(-1.52%) |
Dec 13, 2019 | 120.90 | 120.90 | 116.70 | 118.50 | 1,580 | -2.40(-1.99%) |
Dec 12, 2019 | 120.30 | 124.80 | 114.90 | 120.90 | 6,414 | +4.80(+4.13%) |
Dec 11, 2019 | 115.20 | 123.30 | 112.50 | 116.10 | 6,395 | +2.70(+2.38%) |
Dec 10, 2019 | 121.50 | 123.00 | 109.50 | 113.40 | 6,235 | -4.80(-4.06%) |
Dec 09, 2019 | 120.00 | 122.67 | 117.00 | 118.20 | 2,789 | -1.50(-1.25%) |
Dec 06, 2019 | 124.50 | 124.50 | 118.50 | 119.70 | 2,833 | -2.70(-2.21%) |
Dec 05, 2019 | 122.40 | 124.50 | 120.00 | 122.40 | 1,036 | +0.90(+0.74%) |
Dec 04, 2019 | 125.10 | 125.93 | 120.30 | 121.50 | 2,771 | +1.20(+1.00%) |
Dec 03, 2019 | 122.70 | 126.00 | 120.30 | 120.30 | 1,166 | -1.50(-1.23%) |
Dec 02, 2019 | 124.50 | 129.81 | 120.00 | 121.80 | 1,578 | -2.10(-1.69%) |
Nov 29, 2019 | 126.90 | 126.90 | 123.00 | 123.90 | 420 | -1.10(-0.88%) |
Nov 27, 2019 | 123.00 | 129.60 | 123.00 | 125.00 | 583 | +2.30(+1.88%) |
Nov 26, 2019 | 130.50 | 138.90 | 120.30 | 122.70 | 4,124 | -3.90(-3.08%) |
Nov 25, 2019 | 128.40 | 133.80 | 126.00 | 126.60 | 1,987 | -0.45(-0.35%) |
Nov 22, 2019 | 128.70 | 130.42 | 125.40 | 127.05 | 940 | -1.65(-1.28%) |
Nov 21, 2019 | 119.70 | 132.60 | 117.30 | 128.70 | 2,775 | +6.00(+4.89%) |
Nov 20, 2019 | 126.00 | 133.20 | 117.00 | 122.70 | 7,504 | -6.90(-5.32%) |
Nov 19, 2019 | 139.20 | 170.70 | 124.50 | 129.60 | 30,272 | +9.60(+8.00%) |
Nov 18, 2019 | 134.70 | 134.70 | 122.40 | 120.00 | 2,312 | -11.40(-8.68%) |
Nov 15, 2019 | 127.20 | 135.00 | 127.20 | 131.40 | 2,703 | +4.20(+3.30%) |
Nov 14, 2019 | 122.40 | 129.30 | 122.40 | 127.20 | 2,022 | +4.80(+3.92%) |
Nov 13, 2019 | 120.60 | 126.60 | 120.60 | 122.40 | 1,742 | +1.80(+1.49%) |
Nov 12, 2019 | 127.50 | 131.70 | 115.80 | 120.60 | 8,526 | -6.90(-5.41%) |
Nov 11, 2019 | 142.50 | 145.50 | 127.50 | 127.50 | 7,286 | -9.60(-7.00%) |