Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 108.68 | 108.92 | 102.40 | 102.40 | 2,535 | -4.12(-3.87%) |
Apr 29, 2020 | 102.00 | 108.96 | 102.00 | 106.52 | 4,488 | +4.04(+3.94%) |
Apr 28, 2020 | 103.80 | 106.00 | 100.04 | 102.48 | 3,269 | -2.92(-2.77%) |
Apr 27, 2020 | 101.08 | 105.96 | 100.31 | 105.40 | 6,970 | +3.40(+3.33%) |
Apr 24, 2020 | 104.48 | 106.00 | 102.00 | 102.00 | 4,250 | -6.00(-5.56%) |
Apr 23, 2020 | 103.20 | 108.00 | 101.60 | 108.00 | 1,896 | +3.64(+3.49%) |
Apr 22, 2020 | 106.28 | 108.88 | 103.76 | 104.36 | 2,437 | +1.16(+1.12%) |
Apr 21, 2020 | 114.00 | 114.80 | 100.00 | 103.20 | 12,444 | -12.48(-10.79%) |
Apr 20, 2020 | 112.00 | 116.00 | 110.40 | 115.68 | 16,765 | +3.36(+2.99%) |
Apr 17, 2020 | 111.20 | 113.40 | 107.36 | 112.32 | 1,725 | +3.12(+2.86%) |
Apr 16, 2020 | 111.20 | 113.36 | 106.08 | 109.20 | 4,018 | -2.80(-2.50%) |
Apr 15, 2020 | 112.08 | 114.00 | 111.36 | 112.00 | 3,778 | -1.60(-1.41%) |
Apr 14, 2020 | 116.00 | 116.00 | 110.76 | 113.60 | 7,503 | -2.24(-1.93%) |
Apr 13, 2020 | 112.04 | 116.60 | 110.69 | 115.84 | 9,115 | +2.24(+1.97%) |
Apr 09, 2020 | 111.60 | 115.04 | 111.20 | 113.60 | 5,750 | +1.24(+1.10%) |
Apr 08, 2020 | 105.84 | 112.36 | 105.84 | 112.36 | 4,482 | +4.36(+4.04%) |
Apr 07, 2020 | 105.00 | 112.00 | 104.52 | 108.00 | 9,964 | +9.28(+9.40%) |
Apr 06, 2020 | 115.96 | 115.96 | 98.72 | 98.72 | 9,003 | -16.60(-14.39%) |
Apr 03, 2020 | 114.08 | 115.96 | 107.32 | 115.32 | 6,400 | -0.72(-0.62%) |
Apr 02, 2020 | 114.36 | 119.12 | 104.52 | 116.04 | 15,475 | -2.32(-1.96%) |
Apr 01, 2020 | 113.48 | 123.64 | 112.01 | 118.36 | 13,146 | +2.36(+2.03%) |
Mar 31, 2020 | 111.64 | 118.84 | 110.92 | 116.00 | 9,368 | +2.04(+1.79%) |
Mar 30, 2020 | 120.00 | 121.68 | 113.96 | 113.96 | 9,986 | -6.04(-5.03%) |
Mar 27, 2020 | 111.64 | 120.00 | 99.56 | 120.00 | 16,600 | +7.80(+6.95%) |
Mar 26, 2020 | 113.00 | 115.92 | 104.00 | 112.20 | 14,869 | +1.84(+1.67%) |
Mar 25, 2020 | 100.00 | 112.00 | 100.00 | 110.36 | 19,467 | +9.08(+8.97%) |
Mar 24, 2020 | 100.72 | 106.48 | 97.64 | 101.28 | 7,607 | +4.56(+4.71%) |
Mar 23, 2020 | 102.00 | 102.00 | 88.84 | 96.72 | 16,315 | -3.28(-3.28%) |
Mar 20, 2020 | 92.48 | 103.48 | 92.48 | 100.00 | 15,550 | +7.56(+8.18%) |
Mar 19, 2020 | 78.20 | 92.44 | 78.20 | 92.44 | 13,216 | +10.28(+12.51%) |
Mar 18, 2020 | 86.24 | 87.84 | 76.44 | 82.16 | 4,898 | -7.04(-7.89%) |
Mar 17, 2020 | 80.04 | 92.02 | 80.00 | 89.20 | 10,519 | +9.16(+11.44%) |
Mar 16, 2020 | 86.72 | 86.72 | 80.00 | 80.04 | 17,025 | -10.68(-11.77%) |
Mar 13, 2020 | 102.04 | 102.40 | 88.40 | 90.72 | 18,100 | -5.04(-5.26%) |
Mar 12, 2020 | 116.76 | 116.76 | 92.68 | 95.76 | 39,146 | -25.00(-20.70%) |
Mar 11, 2020 | 132.68 | 137.84 | 100.00 | 120.76 | 70,992 | -19.24(-13.74%) |
Mar 10, 2020 | 122.80 | 145.68 | 120.04 | 140.00 | 82,356 | +24.00(+20.69%) |
Mar 09, 2020 | 108.80 | 120.00 | 100.84 | 116.00 | 35,113 | +3.20(+2.84%) |
Mar 06, 2020 | 111.64 | 113.20 | 109.56 | 112.80 | 15,650 | +0.56(+0.50%) |
Mar 05, 2020 | 106.72 | 112.53 | 106.08 | 112.24 | 9,978 | +1.52(+1.37%) |
Mar 04, 2020 | 108.36 | 113.96 | 105.32 | 110.72 | 14,310 | -0.84(-0.75%) |
Mar 03, 2020 | 113.52 | 118.16 | 105.28 | 111.56 | 28,434 | +1.04(+0.94%) |
Mar 02, 2020 | 92.16 | 117.16 | 90.28 | 110.52 | 37,914 | +10.56(+10.56%) |
Feb 28, 2020 | 110.04 | 110.04 | 74.03 | 99.96 | 75,825 | -17.36(-14.80%) |
Feb 27, 2020 | 147.68 | 148.76 | 93.88 | 117.32 | 107,283 | -22.04(-15.82%) |
Feb 26, 2020 | 124.00 | 144.68 | 124.00 | 139.36 | 150,143 | +19.36(+16.13%) |
Feb 25, 2020 | 108.84 | 120.00 | 108.80 | 120.00 | 74,284 | +16.32(+15.74%) |
Feb 24, 2020 | 89.00 | 116.20 | 81.68 | 103.68 | 66,288 | +11.00(+11.87%) |
Feb 21, 2020 | 94.20 | 96.64 | 91.00 | 92.68 | 17,175 | -3.92(-4.06%) |
Feb 20, 2020 | 90.08 | 99.52 | 88.00 | 96.60 | 36,563 | +6.52(+7.24%) |
Feb 19, 2020 | 84.40 | 91.88 | 81.72 | 90.08 | 42,611 | +8.48(+10.39%) |
Feb 18, 2020 | 68.20 | 82.00 | 68.20 | 81.60 | 25,786 | +14.16(+21.00%) |
Feb 14, 2020 | 72.00 | 72.00 | 64.64 | 67.44 | 7,550 | -4.72(-6.54%) |
Feb 13, 2020 | 74.00 | 74.35 | 70.95 | 72.16 | 4,094 | -3.02(-4.02%) |
Feb 12, 2020 | 72.76 | 75.88 | 72.76 | 75.18 | 3,956 | +2.42(+3.33%) |
Feb 11, 2020 | 85.00 | 85.00 | 70.00 | 72.76 | 23,535 | -13.24(-15.40%) |
Feb 10, 2020 | 72.32 | 93.84 | 72.32 | 86.00 | 48,309 | +14.96(+21.06%) |
Feb 07, 2020 | 58.36 | 71.20 | 58.20 | 71.04 | 26,900 | +11.60(+19.52%) |
Feb 06, 2020 | 56.20 | 59.44 | 51.00 | 59.44 | 9,990 | +1.84(+3.19%) |
Feb 05, 2020 | 56.20 | 57.60 | 55.36 | 57.60 | 2,589 | -0.04(-0.07%) |
Feb 04, 2020 | 51.04 | 57.64 | 51.04 | 57.64 | 4,195 | +5.56(+10.68%) |