Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 116.37 | 117.00 | 105.00 | 111.60 | 11,369 | -9.00(-7.46%) |
May 28, 2020 | 97.50 | 125.07 | 96.36 | 120.60 | 30,201 | +23.10(+23.69%) |
May 27, 2020 | 99.54 | 99.60 | 93.60 | 97.50 | 3,649 | -3.75(-3.70%) |
May 26, 2020 | 99.00 | 101.40 | 96.75 | 101.25 | 5,505 | -1.05(-1.03%) |
May 22, 2020 | 107.85 | 107.85 | 97.50 | 102.30 | 6,532 | -5.40(-5.01%) |
May 21, 2020 | 105.00 | 116.97 | 99.45 | 107.70 | 16,685 | +4.20(+4.06%) |
May 20, 2020 | 96.30 | 106.50 | 93.00 | 103.50 | 19,189 | +13.50(+15.00%) |
May 19, 2020 | 90.00 | 93.00 | 87.00 | 90.00 | 4,413 | -1.02(-1.12%) |
May 18, 2020 | 93.00 | 93.00 | 86.25 | 91.02 | 6,850 | +3.81(+4.37%) |
May 15, 2020 | 87.00 | 90.75 | 81.00 | 87.21 | 5,283 | +0.60(+0.69%) |
May 14, 2020 | 83.97 | 90.00 | 76.08 | 86.61 | 10,170 | -6.09(-6.57%) |
May 13, 2020 | 94.50 | 95.49 | 84.00 | 92.70 | 13,127 | -0.72(-0.77%) |
May 12, 2020 | 98.01 | 98.01 | 88.53 | 93.42 | 10,423 | -3.75(-3.86%) |
May 11, 2020 | 100.44 | 102.90 | 96.90 | 97.17 | 8,169 | -2.49(-2.50%) |
May 08, 2020 | 96.00 | 102.99 | 94.80 | 99.66 | 12,536 | +5.16(+5.46%) |
May 07, 2020 | 95.22 | 98.13 | 90.06 | 94.50 | 9,782 | +1.50(+1.61%) |
May 06, 2020 | 87.00 | 96.00 | 84.00 | 93.00 | 15,124 | +4.95(+5.62%) |
May 05, 2020 | 87.60 | 88.80 | 84.00 | 88.05 | 11,991 | -0.15(-0.17%) |
May 04, 2020 | 89.70 | 90.00 | 82.50 | 88.20 | 13,162 | +0.90(+1.03%) |
May 01, 2020 | 87.30 | 89.19 | 84.00 | 87.30 | 15,217 | +3.90(+4.68%) |
Apr 30, 2020 | 81.90 | 85.50 | 78.00 | 83.40 | 14,999 | -0.60(-0.71%) |
Apr 29, 2020 | 85.47 | 90.00 | 81.90 | 84.00 | 26,037 | -3.00(-3.45%) |
Apr 28, 2020 | 72.00 | 93.00 | 72.00 | 87.00 | 80,557 | -15.60(-15.20%) |
Apr 27, 2020 | 125.67 | 125.67 | 96.96 | 102.60 | 7,690 | -8.34(-7.52%) |
Apr 24, 2020 | 123.60 | 126.00 | 108.00 | 110.94 | 2,339 | -12.06(-9.80%) |
Apr 23, 2020 | 120.00 | 123.00 | 117.00 | 123.00 | 1,195 | +6.00(+5.13%) |
Apr 22, 2020 | 120.00 | 123.00 | 114.00 | 117.00 | 658 | -1.50(-1.27%) |
Apr 21, 2020 | 126.00 | 126.00 | 116.40 | 118.50 | 909 | -1.50(-1.25%) |
Apr 20, 2020 | 123.00 | 132.00 | 117.00 | 120.00 | 659 | -3.66(-2.96%) |
Apr 17, 2020 | 135.00 | 135.00 | 117.03 | 123.66 | 1,692 | -13.86(-10.08%) |
Apr 16, 2020 | 128.97 | 141.00 | 127.50 | 137.52 | 782 | +8.58(+6.65%) |
Apr 15, 2020 | 123.00 | 128.97 | 120.00 | 128.94 | 917 | +8.88(+7.40%) |
Apr 14, 2020 | 120.00 | 123.00 | 114.30 | 120.06 | 871 | -2.94(-2.39%) |
Apr 13, 2020 | 129.00 | 129.00 | 117.00 | 123.00 | 668 | -1.50(-1.20%) |
Apr 09, 2020 | 129.00 | 129.00 | 118.53 | 124.50 | 1,496 | -7.50(-5.68%) |
Apr 08, 2020 | 153.00 | 156.00 | 123.00 | 132.00 | 3,305 | -20.58(-13.49%) |
Apr 07, 2020 | 150.00 | 158.97 | 147.00 | 152.58 | 328 | +5.58(+3.80%) |
Apr 06, 2020 | 150.00 | 164.04 | 137.64 | 147.00 | 1,125 | +7.68(+5.51%) |
Apr 03, 2020 | 168.00 | 168.00 | 139.32 | 139.32 | 1,415 | +4.86(+3.61%) |
Apr 02, 2020 | 129.81 | 139.77 | 129.81 | 134.46 | 1,122 | +9.06(+7.22%) |
Apr 01, 2020 | 131.22 | 139.50 | 123.03 | 125.40 | 198 | +0.90(+0.72%) |
Mar 31, 2020 | 137.70 | 140.19 | 123.03 | 124.50 | 454 | -7.11(-5.40%) |
Mar 30, 2020 | 129.00 | 144.00 | 126.03 | 131.61 | 434 | -6.39(-4.63%) |
Mar 27, 2020 | 150.00 | 150.00 | 135.00 | 138.00 | 390 | -4.59(-3.22%) |
Mar 26, 2020 | 153.18 | 157.92 | 129.36 | 142.59 | 1,111 | +4.59(+3.33%) |
Mar 25, 2020 | 126.00 | 150.00 | 120.00 | 138.00 | 1,134 | +15.30(+12.47%) |
Mar 24, 2020 | 120.00 | 123.00 | 111.00 | 122.70 | 493 | +8.70(+7.63%) |
Mar 23, 2020 | 120.00 | 120.00 | 108.00 | 114.00 | 273 | -1.50(-1.30%) |
Mar 20, 2020 | 105.60 | 120.00 | 99.03 | 115.50 | 594 | +10.20(+9.69%) |
Mar 19, 2020 | 99.00 | 117.99 | 93.00 | 105.30 | 908 | +9.30(+9.69%) |
Mar 18, 2020 | 120.00 | 123.00 | 93.00 | 96.00 | 761 | -21.03(-17.97%) |
Mar 17, 2020 | 123.00 | 123.00 | 112.32 | 117.03 | 453 | -5.97(-4.85%) |
Mar 16, 2020 | 111.00 | 126.00 | 96.00 | 123.00 | 544 | +8.73(+7.64%) |
Mar 13, 2020 | 123.00 | 125.85 | 111.00 | 114.27 | 448 | +3.06(+2.75%) |
Mar 12, 2020 | 98.10 | 135.93 | 94.65 | 111.21 | 1,392 | -16.80(-13.12%) |
Mar 11, 2020 | 135.00 | 137.94 | 120.15 | 128.01 | 819 | -9.99(-7.24%) |
Mar 10, 2020 | 150.00 | 153.00 | 135.00 | 138.00 | 595 | -1.20(-0.86%) |
Mar 09, 2020 | 156.00 | 159.90 | 135.15 | 139.20 | 1,833 | -21.00(-13.11%) |
Mar 06, 2020 | 186.00 | 191.97 | 155.10 | 160.20 | 1,597 | -40.80(-20.30%) |
Mar 05, 2020 | 174.00 | 201.00 | 165.00 | 201.00 | 1,406 | +27.00(+15.52%) |
Mar 04, 2020 | 186.00 | 186.00 | 159.00 | 174.00 | 752 | +0.12(+0.07%) |
Mar 03, 2020 | 182.40 | 189.00 | 168.24 | 173.88 | 720 | -0.78(-0.45%) |