Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 555.20 | 580.79 | 546.40 | 552.00 | 789 | -7.20(-1.29%) |
Apr 29, 2020 | 552.00 | 596.70 | 552.00 | 559.20 | 1,735 | +9.60(+1.75%) |
Apr 28, 2020 | 560.00 | 566.40 | 521.85 | 549.60 | 1,027 | -2.40(-0.43%) |
Apr 27, 2020 | 552.80 | 576.00 | 544.00 | 552.00 | 1,429 | +20.00(+3.76%) |
Apr 24, 2020 | 554.40 | 591.20 | 500.00 | 532.00 | 2,010 | -20.00(-3.62%) |
Apr 23, 2020 | 563.20 | 620.00 | 544.80 | 552.00 | 1,871 | -5.60(-1.00%) |
Apr 22, 2020 | 510.40 | 576.00 | 497.60 | 557.60 | 1,589 | +57.60(+11.52%) |
Apr 21, 2020 | 532.00 | 544.80 | 480.00 | 500.00 | 1,585 | -40.00(-7.41%) |
Apr 20, 2020 | 533.60 | 564.80 | 533.60 | 540.00 | 970 | +0.80(+0.15%) |
Apr 17, 2020 | 578.40 | 599.20 | 532.80 | 539.20 | 1,341 | -24.80(-4.40%) |
Apr 16, 2020 | 552.00 | 584.00 | 544.00 | 564.00 | 1,120 | +5.60(+1.00%) |
Apr 15, 2020 | 571.20 | 591.20 | 518.40 | 558.40 | 1,425 | -40.00(-6.68%) |
Apr 14, 2020 | 596.00 | 676.00 | 580.80 | 598.40 | 3,775 | +16.80(+2.89%) |
Apr 13, 2020 | 472.00 | 619.20 | 472.00 | 581.60 | 4,043 | +106.40(+22.39%) |
Apr 09, 2020 | 446.40 | 579.20 | 446.40 | 475.20 | 4,218 | +35.20(+8.00%) |
Apr 08, 2020 | 435.20 | 478.40 | 424.80 | 440.00 | 1,389 | +12.00(+2.80%) |
Apr 07, 2020 | 411.20 | 436.00 | 404.00 | 428.00 | 1,106 | +19.20(+4.70%) |
Apr 06, 2020 | 428.00 | 446.40 | 382.40 | 408.80 | 1,491 | -10.40(-2.48%) |
Apr 03, 2020 | 444.00 | 461.66 | 409.60 | 419.20 | 1,117 | -9.60(-2.24%) |
Apr 02, 2020 | 372.00 | 441.60 | 364.00 | 428.80 | 1,437 | +53.60(+14.29%) |
Apr 01, 2020 | 440.00 | 450.40 | 360.00 | 375.20 | 3,201 | -85.60(-18.58%) |
Mar 31, 2020 | 466.40 | 495.20 | 450.40 | 460.80 | 550 | -7.20(-1.54%) |
Mar 30, 2020 | 517.60 | 517.60 | 456.00 | 468.00 | 1,263 | -49.60(-9.58%) |
Mar 27, 2020 | 495.20 | 532.00 | 489.60 | 517.60 | 641 | -2.40(-0.46%) |
Mar 26, 2020 | 507.20 | 528.80 | 487.20 | 520.00 | 528 | +20.00(+4.00%) |
Mar 25, 2020 | 540.80 | 556.88 | 464.80 | 500.00 | 1,849 | -16.80(-3.25%) |
Mar 24, 2020 | 548.00 | 550.29 | 505.70 | 516.80 | 1,197 | +7.20(+1.41%) |
Mar 23, 2020 | 532.80 | 535.20 | 480.00 | 509.60 | 747 | -12.80(-2.45%) |
Mar 20, 2020 | 522.40 | 562.91 | 488.00 | 522.40 | 1,458 | +12.00(+2.35%) |
Mar 19, 2020 | 471.20 | 511.68 | 460.00 | 510.40 | 1,172 | +30.40(+6.33%) |
Mar 18, 2020 | 478.40 | 491.20 | 428.02 | 480.00 | 2,012 | +0.00(+0.00%) |
Mar 17, 2020 | 440.80 | 530.40 | 440.00 | 480.00 | 1,888 | +34.40(+7.72%) |
Mar 16, 2020 | 535.20 | 535.20 | 444.00 | 445.60 | 2,307 | -116.80(-20.77%) |
Mar 13, 2020 | 463.20 | 576.00 | 440.00 | 562.40 | 2,495 | +122.40(+27.82%) |
Mar 12, 2020 | 520.80 | 544.00 | 424.80 | 440.00 | 3,256 | -116.80(-20.98%) |
Mar 11, 2020 | 546.40 | 561.60 | 520.00 | 556.80 | 2,410 | +0.00(+0.00%) |
Mar 10, 2020 | 627.20 | 660.00 | 553.60 | 556.80 | 2,872 | -57.60(-9.38%) |
Mar 09, 2020 | 676.80 | 693.60 | 596.80 | 614.40 | 2,259 | -116.00(-15.88%) |
Mar 06, 2020 | 732.00 | 794.79 | 682.22 | 730.40 | 1,655 | -21.60(-2.87%) |
Mar 05, 2020 | 713.60 | 840.00 | 692.00 | 752.00 | 2,259 | +36.80(+5.15%) |
Mar 04, 2020 | 708.80 | 726.40 | 680.00 | 715.20 | 1,492 | +15.20(+2.17%) |
Mar 03, 2020 | 736.00 | 756.00 | 679.22 | 700.00 | 2,142 | -28.00(-3.85%) |
Mar 02, 2020 | 700.00 | 763.62 | 694.40 | 728.00 | 1,587 | +24.00(+3.41%) |
Feb 28, 2020 | 665.60 | 712.00 | 660.00 | 704.00 | 2,552 | -0.80(-0.11%) |
Feb 27, 2020 | 765.60 | 784.00 | 688.00 | 704.80 | 3,135 | -89.60(-11.28%) |
Feb 26, 2020 | 872.80 | 910.40 | 780.00 | 794.40 | 3,958 | -80.00(-9.15%) |
Feb 25, 2020 | 912.00 | 940.00 | 864.00 | 874.40 | 2,781 | -28.00(-3.10%) |
Feb 24, 2020 | 932.00 | 956.00 | 824.00 | 902.40 | 6,646 | +24.00(+2.73%) |
Feb 21, 2020 | 872.00 | 955.20 | 836.58 | 878.40 | 4,592 | +11.20(+1.29%) |
Feb 20, 2020 | 868.00 | 911.20 | 819.21 | 867.20 | 3,810 | +16.80(+1.98%) |
Feb 19, 2020 | 908.80 | 968.00 | 841.60 | 850.40 | 5,509 | -53.60(-5.93%) |
Feb 18, 2020 | 772.80 | 960.00 | 772.80 | 904.00 | 6,929 | +133.60(+17.34%) |
Feb 14, 2020 | 668.00 | 780.00 | 668.00 | 770.40 | 4,010 | +108.00(+16.30%) |
Feb 13, 2020 | 612.00 | 704.00 | 612.00 | 662.40 | 3,243 | +56.80(+9.38%) |
Feb 12, 2020 | 600.80 | 624.80 | 600.80 | 605.60 | 4,653 | +6.40(+1.07%) |
Feb 11, 2020 | 619.20 | 629.60 | 584.00 | 599.20 | 1,822 | -20.00(-3.23%) |
Feb 10, 2020 | 552.80 | 652.00 | 552.80 | 619.20 | 6,562 | +75.20(+13.82%) |
Feb 07, 2020 | 575.20 | 575.20 | 532.80 | 544.00 | 2,216 | -31.20(-5.42%) |
Feb 06, 2020 | 597.60 | 616.00 | 561.82 | 575.20 | 1,992 | -24.00(-4.01%) |
Feb 05, 2020 | 605.60 | 640.00 | 581.52 | 599.20 | 2,789 | -24.80(-3.97%) |
Feb 04, 2020 | 520.00 | 676.00 | 472.80 | 624.00 | 5,966 | +40.00(+6.85%) |