Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 276.00 | 300.00 | 274.00 | 298.00 | 46,485 | +18.00(+6.43%) |
May 28, 2020 | 282.00 | 286.00 | 266.00 | 280.00 | 34,474 | -8.00(-2.78%) |
May 27, 2020 | 290.00 | 294.00 | 282.00 | 288.00 | 27,725 | -8.00(-2.70%) |
May 26, 2020 | 300.00 | 310.00 | 290.00 | 296.00 | 39,400 | -7.00(-2.31%) |
May 22, 2020 | 292.00 | 304.00 | 288.00 | 303.00 | 33,953 | +13.00(+4.48%) |
May 21, 2020 | 294.00 | 298.00 | 284.00 | 290.00 | 32,274 | -4.00(-1.36%) |
May 20, 2020 | 288.00 | 308.00 | 284.00 | 294.00 | 61,364 | +0.00(+0.00%) |
May 19, 2020 | 304.00 | 304.00 | 284.00 | 294.00 | 60,372 | -16.00(-5.16%) |
May 18, 2020 | 316.00 | 320.00 | 302.00 | 310.00 | 46,286 | -2.00(-0.64%) |
May 15, 2020 | 316.00 | 328.00 | 300.00 | 312.00 | 100,614 | -44.00(-12.36%) |
May 14, 2020 | 358.00 | 380.00 | 346.00 | 356.00 | 163,890 | +18.00(+5.33%) |
May 13, 2020 | 324.00 | 344.00 | 304.00 | 338.00 | 53,953 | +14.00(+4.32%) |
May 12, 2020 | 330.00 | 336.00 | 316.00 | 324.00 | 37,180 | -12.00(-3.57%) |
May 11, 2020 | 310.00 | 344.00 | 300.00 | 336.00 | 56,247 | +30.00(+9.80%) |
May 08, 2020 | 290.00 | 308.00 | 290.00 | 306.00 | 28,367 | +12.00(+4.08%) |
May 07, 2020 | 282.00 | 302.00 | 274.00 | 294.00 | 36,279 | +4.00(+1.38%) |
May 06, 2020 | 284.00 | 292.00 | 280.00 | 290.00 | 32,289 | -6.00(-2.03%) |
May 05, 2020 | 298.00 | 314.00 | 290.00 | 296.00 | 46,550 | -12.00(-3.90%) |
May 04, 2020 | 320.00 | 320.00 | 302.00 | 308.00 | 37,181 | -12.00(-3.75%) |
May 01, 2020 | 314.00 | 324.00 | 300.00 | 320.00 | 34,577 | -8.00(-2.44%) |
Apr 30, 2020 | 300.00 | 366.00 | 290.00 | 328.00 | 162,301 | +4.00(+1.23%) |
Apr 29, 2020 | 340.00 | 340.00 | 310.00 | 324.00 | 120,079 | -28.00(-7.95%) |
Apr 28, 2020 | 388.00 | 400.00 | 342.00 | 352.00 | 155,344 | -52.00(-12.87%) |
Apr 27, 2020 | 372.00 | 426.00 | 348.00 | 404.00 | 658,263 | +124.00(+44.29%) |
Apr 24, 2020 | 264.00 | 290.00 | 242.00 | 280.00 | 143,274 | +42.00(+17.65%) |
Apr 23, 2020 | 270.00 | 274.00 | 236.00 | 238.00 | 86,096 | -10.00(-4.03%) |
Apr 22, 2020 | 262.00 | 266.00 | 240.00 | 248.00 | 47,804 | -24.00(-8.82%) |
Apr 21, 2020 | 278.00 | 282.00 | 266.00 | 272.00 | 45,375 | -6.00(-2.16%) |
Apr 20, 2020 | 290.00 | 300.00 | 276.00 | 278.00 | 63,599 | +2.00(+0.72%) |
Apr 17, 2020 | 282.00 | 290.00 | 268.00 | 276.00 | 82,490 | -24.00(-8.00%) |
Apr 16, 2020 | 312.00 | 312.00 | 288.00 | 300.00 | 89,598 | -10.00(-3.23%) |
Apr 15, 2020 | 340.00 | 344.00 | 300.00 | 310.00 | 102,074 | -4.00(-1.27%) |
Apr 14, 2020 | 266.00 | 334.00 | 260.00 | 314.00 | 128,908 | +36.00(+12.95%) |
Apr 13, 2020 | 280.00 | 290.00 | 264.00 | 278.00 | 52,265 | -8.00(-2.80%) |
Apr 09, 2020 | 296.00 | 296.00 | 284.00 | 286.00 | 45,984 | -18.00(-5.92%) |
Apr 08, 2020 | 304.00 | 310.00 | 286.00 | 304.00 | 45,556 | -4.00(-1.30%) |
Apr 07, 2020 | 320.00 | 322.00 | 296.00 | 308.00 | 67,187 | -6.00(-1.91%) |
Apr 06, 2020 | 326.00 | 328.00 | 304.00 | 314.00 | 47,537 | -10.00(-3.09%) |
Apr 03, 2020 | 328.00 | 338.00 | 310.00 | 324.00 | 81,294 | +10.00(+3.18%) |
Apr 02, 2020 | 286.00 | 324.00 | 276.00 | 314.00 | 97,075 | +8.00(+2.61%) |
Apr 01, 2020 | 340.00 | 340.00 | 300.00 | 306.00 | 91,306 | +6.00(+2.00%) |
Mar 31, 2020 | 310.00 | 318.00 | 284.00 | 300.00 | 76,695 | -36.00(-10.71%) |
Mar 30, 2020 | 356.00 | 360.00 | 330.00 | 336.00 | 111,981 | -28.00(-7.69%) |
Mar 27, 2020 | 340.00 | 372.00 | 332.00 | 364.00 | 133,353 | +44.00(+13.75%) |
Mar 26, 2020 | 330.00 | 340.00 | 314.00 | 320.00 | 76,573 | -16.00(-4.76%) |
Mar 25, 2020 | 360.00 | 364.00 | 310.00 | 336.00 | 128,705 | -62.00(-15.58%) |
Mar 24, 2020 | 420.00 | 444.00 | 346.00 | 398.00 | 404,658 | +24.00(+6.42%) |
Mar 23, 2020 | 368.00 | 398.00 | 330.00 | 374.00 | 608,681 | +102.00(+37.50%) |
Mar 20, 2020 | 258.00 | 274.00 | 234.00 | 272.00 | 100,022 | +12.00(+4.62%) |
Mar 19, 2020 | 360.00 | 364.00 | 214.00 | 260.00 | 294,323 | -34.00(-11.56%) |
Mar 18, 2020 | 284.00 | 310.00 | 270.00 | 294.00 | 100,996 | -16.00(-5.16%) |
Mar 17, 2020 | 356.00 | 360.00 | 276.00 | 310.00 | 266,918 | -6.00(-1.90%) |
Mar 16, 2020 | 298.00 | 380.00 | 250.00 | 316.00 | 418,248 | +86.00(+37.39%) |
Mar 13, 2020 | 320.00 | 322.00 | 160.00 | 230.00 | 255,518 | -138.00(-37.50%) |
Mar 12, 2020 | 294.00 | 394.00 | 280.00 | 368.00 | 436,716 | +98.00(+36.30%) |
Mar 11, 2020 | 408.00 | 490.00 | 266.00 | 270.00 | 523,266 | -140.00(-34.15%) |
Mar 10, 2020 | 260.00 | 598.00 | 182.00 | 410.00 | 916,353 | +340.40(+489.08%) |
Mar 09, 2020 | 90.08 | 90.08 | 67.04 | 69.60 | 6,476 | -23.52(-25.26%) |
Mar 06, 2020 | 100.00 | 104.00 | 92.40 | 93.12 | 4,237 | -11.82(-11.26%) |
Mar 05, 2020 | 118.00 | 118.00 | 100.00 | 104.94 | 7,319 | -14.06(-11.82%) |
Mar 04, 2020 | 117.00 | 134.00 | 110.60 | 119.00 | 14,702 | +7.00(+6.25%) |
Mar 03, 2020 | 112.00 | 126.00 | 106.00 | 112.00 | 9,076 | +3.78(+3.49%) |