Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 256.57 | 256.57 | 216.05 | 216.05 | 13,043 | -48.45(-18.32%) |
Apr 29, 2020 | 266.26 | 270.00 | 245.60 | 264.50 | 7,041 | -31.84(-10.74%) |
Apr 28, 2020 | 295.35 | 314.66 | 278.64 | 296.34 | 22,047 | +9.59(+3.34%) |
Apr 27, 2020 | 304.97 | 325.00 | 280.00 | 286.75 | 25,844 | +48.01(+20.11%) |
Apr 24, 2020 | 245.00 | 253.00 | 230.00 | 238.74 | 8,800 | +5.91(+2.54%) |
Apr 23, 2020 | 235.00 | 260.00 | 221.88 | 232.83 | 17,091 | -38.84(-14.30%) |
Apr 22, 2020 | 271.57 | 282.30 | 244.39 | 271.67 | 25,560 | -16.38(-5.69%) |
Apr 21, 2020 | 265.83 | 372.95 | 257.50 | 288.05 | 74,705 | +96.13(+50.09%) |
Apr 20, 2020 | 179.50 | 206.75 | 164.72 | 191.92 | 74,698 | +51.93(+37.10%) |
Apr 17, 2020 | 132.18 | 140.00 | 131.09 | 139.99 | 22,400 | +17.46(+14.25%) |
Apr 16, 2020 | 120.10 | 134.00 | 119.89 | 122.53 | 19,547 | +8.74(+7.68%) |
Apr 15, 2020 | 112.65 | 132.38 | 107.13 | 113.79 | 31,384 | +16.26(+16.67%) |
Apr 14, 2020 | 88.48 | 102.81 | 86.25 | 97.53 | 23,867 | +17.86(+22.42%) |
Apr 13, 2020 | 82.96 | 88.28 | 76.44 | 79.67 | 9,557 | +2.52(+3.26%) |
Apr 09, 2020 | 65.00 | 83.00 | 46.32 | 77.16 | 47,800 | +10.83(+16.33%) |
Apr 08, 2020 | 80.11 | 83.69 | 62.00 | 66.33 | 29,010 | -11.45(-14.72%) |
Apr 07, 2020 | 57.48 | 83.06 | 55.50 | 77.77 | 43,391 | +15.56(+25.02%) |
Apr 06, 2020 | 67.21 | 67.21 | 60.00 | 62.21 | 41,588 | +7.11(+12.90%) |
Apr 03, 2020 | 59.99 | 70.50 | 49.00 | 55.10 | 86,300 | -36.41(-39.78%) |
Apr 02, 2020 | 130.32 | 133.00 | 72.12 | 91.51 | 61,717 | -57.98(-38.79%) |
Apr 01, 2020 | 156.70 | 162.40 | 149.49 | 149.49 | 5,598 | -5.51(-3.55%) |
Mar 31, 2020 | 153.11 | 155.71 | 152.28 | 155.00 | 1,961 | -0.60(-0.39%) |
Mar 30, 2020 | 157.45 | 158.84 | 155.23 | 155.60 | 6,208 | +7.59(+5.13%) |
Mar 27, 2020 | 150.59 | 153.00 | 148.00 | 148.00 | 2,500 | +1.12(+0.76%) |
Mar 26, 2020 | 147.00 | 149.90 | 142.61 | 146.89 | 3,095 | +4.52(+3.18%) |
Mar 25, 2020 | 144.44 | 144.44 | 139.69 | 142.37 | 2,527 | -1.57(-1.09%) |
Mar 24, 2020 | 141.86 | 145.99 | 141.86 | 143.94 | 2,837 | -1.15(-0.79%) |
Mar 23, 2020 | 149.38 | 150.00 | 145.09 | 145.09 | 3,433 | +1.48(+1.03%) |
Mar 20, 2020 | 138.36 | 148.99 | 138.36 | 143.61 | 5,000 | +6.89(+5.04%) |
Mar 19, 2020 | 146.32 | 147.00 | 134.68 | 136.72 | 2,906 | -8.92(-6.13%) |
Mar 18, 2020 | 143.57 | 155.32 | 140.85 | 145.65 | 14,636 | +12.57(+9.45%) |
Mar 17, 2020 | 126.41 | 133.07 | 126.41 | 133.07 | 4,394 | +5.33(+4.17%) |
Mar 16, 2020 | 127.30 | 129.10 | 123.01 | 127.74 | 11,122 | +15.73(+14.04%) |
Mar 13, 2020 | 114.00 | 118.66 | 112.01 | 112.01 | 4,400 | -7.35(-6.16%) |
Mar 12, 2020 | 122.00 | 122.00 | 116.56 | 119.36 | 10,019 | +6.42(+5.69%) |
Mar 11, 2020 | 111.37 | 114.00 | 111.37 | 112.94 | 2,120 | +4.44(+4.09%) |
Mar 10, 2020 | 110.06 | 114.00 | 107.48 | 108.50 | 13,946 | -11.15(-9.32%) |
Mar 09, 2020 | 114.59 | 121.65 | 107.69 | 119.65 | 24,365 | +35.11(+41.53%) |
Mar 06, 2020 | 76.00 | 87.18 | 76.00 | 84.54 | 14,900 | +13.66(+19.28%) |
Mar 05, 2020 | 66.74 | 71.50 | 66.74 | 70.88 | 2,256 | +4.33(+6.51%) |
Mar 04, 2020 | 63.88 | 67.00 | 63.86 | 66.55 | 4,586 | +0.84(+1.28%) |
Mar 03, 2020 | 65.90 | 66.87 | 65.61 | 65.71 | 2,332 | -0.54(-0.82%) |
Mar 02, 2020 | 71.00 | 71.00 | 66.25 | 66.25 | 6,079 | -7.71(-10.42%) |
Feb 28, 2020 | 74.00 | 76.85 | 72.86 | 73.96 | 7,000 | +3.18(+4.50%) |
Feb 27, 2020 | 70.42 | 72.53 | 68.87 | 70.78 | 15,734 | +5.13(+7.81%) |
Feb 26, 2020 | 63.17 | 66.75 | 63.17 | 65.65 | 14,696 | +2.52(+4.00%) |
Feb 25, 2020 | 60.94 | 64.00 | 60.94 | 63.13 | 8,634 | +3.06(+5.10%) |
Feb 24, 2020 | 62.48 | 62.48 | 59.45 | 60.06 | 6,211 | +4.82(+8.72%) |
Feb 21, 2020 | 56.25 | 56.96 | 55.25 | 55.25 | 600 | +0.93(+1.71%) |
Feb 20, 2020 | 54.86 | 55.00 | 53.36 | 54.32 | 644 | -1.21(-2.18%) |
Feb 19, 2020 | 55.04 | 56.04 | 55.00 | 55.53 | 874 | -2.70(-4.63%) |
Feb 18, 2020 | 59.70 | 59.70 | 58.00 | 58.23 | 5,060 | +0.14(+0.24%) |
Feb 14, 2020 | 58.10 | 58.30 | 57.00 | 58.09 | 3,000 | -0.95(-1.61%) |
Feb 13, 2020 | 59.74 | 59.74 | 58.27 | 59.04 | 1,396 | -0.12(-0.20%) |
Feb 12, 2020 | 58.38 | 60.00 | 58.38 | 59.16 | 2,083 | -3.08(-4.95%) |
Feb 11, 2020 | 61.07 | 63.08 | 60.92 | 62.24 | 1,464 | -0.94(-1.49%) |
Feb 10, 2020 | 62.00 | 63.53 | 62.00 | 63.18 | 10,335 | +2.06(+3.38%) |
Feb 07, 2020 | 61.03 | 61.50 | 60.47 | 61.12 | 900 | +0.82(+1.35%) |
Feb 06, 2020 | 61.02 | 61.39 | 60.30 | 60.30 | 541 | +0.16(+0.26%) |
Feb 05, 2020 | 60.00 | 61.00 | 59.00 | 60.14 | 3,069 | -2.74(-4.36%) |
Feb 04, 2020 | 60.73 | 63.68 | 60.73 | 62.88 | 7,991 | +0.81(+1.30%) |