Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 125.12 | 125.12 | 117.30 | 124.10 | 470 | +3.91(+3.25%) |
May 28, 2020 | 119.00 | 125.80 | 119.00 | 120.19 | 802 | +1.70(+1.43%) |
May 27, 2020 | 119.17 | 119.68 | 111.01 | 118.49 | 711 | -0.51(-0.43%) |
May 26, 2020 | 119.17 | 127.50 | 119.00 | 119.00 | 883 | -4.93(-3.98%) |
May 22, 2020 | 128.35 | 128.35 | 122.35 | 123.93 | 711 | -10.20(-7.60%) |
May 21, 2020 | 139.03 | 139.03 | 121.04 | 134.13 | 1,624 | +0.34(+0.25%) |
May 20, 2020 | 146.03 | 146.03 | 126.48 | 133.79 | 2,326 | -5.61(-4.02%) |
May 19, 2020 | 132.77 | 144.33 | 132.60 | 139.40 | 1,165 | +6.80(+5.13%) |
May 18, 2020 | 141.78 | 141.78 | 131.45 | 132.60 | 1,423 | -8.79(-6.22%) |
May 15, 2020 | 144.33 | 144.33 | 135.32 | 141.39 | 458 | -0.73(-0.51%) |
May 14, 2020 | 148.92 | 150.42 | 137.70 | 142.12 | 746 | -3.23(-2.22%) |
May 13, 2020 | 138.89 | 158.61 | 136.00 | 145.35 | 5,830 | +6.45(+4.64%) |
May 12, 2020 | 138.72 | 155.04 | 137.87 | 138.90 | 3,999 | -0.25(-0.18%) |
May 11, 2020 | 144.84 | 144.84 | 132.09 | 139.15 | 526 | -2.80(-1.98%) |
May 08, 2020 | 139.23 | 145.86 | 137.87 | 141.95 | 276 | +2.04(+1.46%) |
May 07, 2020 | 155.89 | 155.89 | 136.17 | 139.91 | 1,126 | -9.18(-6.16%) |
May 06, 2020 | 152.32 | 157.25 | 145.35 | 149.09 | 2,609 | +4.59(+3.18%) |
May 05, 2020 | 136.00 | 151.30 | 136.00 | 144.50 | 2,850 | +11.05(+8.28%) |
May 04, 2020 | 144.84 | 153.00 | 131.75 | 133.45 | 1,395 | -10.03(-6.99%) |
May 01, 2020 | 144.50 | 152.44 | 137.53 | 143.48 | 664 | -11.22(-7.25%) |
Apr 30, 2020 | 161.50 | 162.00 | 153.00 | 154.70 | 749 | -10.20(-6.19%) |
Apr 29, 2020 | 170.00 | 170.00 | 161.67 | 164.90 | 1,249 | -1.86(-1.12%) |
Apr 28, 2020 | 182.75 | 182.75 | 153.17 | 166.76 | 4,995 | -15.99(-8.75%) |
Apr 27, 2020 | 185.64 | 185.64 | 175.78 | 182.75 | 1,756 | -3.06(-1.65%) |
Apr 24, 2020 | 182.75 | 199.19 | 174.40 | 185.81 | 2,347 | +3.06(+1.67%) |
Apr 23, 2020 | 208.25 | 208.34 | 171.70 | 182.75 | 7,204 | -26.01(-12.46%) |
Apr 22, 2020 | 240.89 | 253.64 | 192.61 | 208.76 | 6,390 | -32.13(-13.34%) |
Apr 21, 2020 | 213.86 | 295.63 | 210.80 | 240.89 | 36,906 | +18.87(+8.50%) |
Apr 20, 2020 | 127.33 | 272.00 | 113.73 | 222.02 | 96,735 | +123.25(+124.78%) |
Apr 17, 2020 | 92.65 | 171.87 | 92.65 | 98.77 | 12,917 | +6.12(+6.61%) |
Apr 16, 2020 | 93.50 | 95.62 | 92.65 | 92.65 | 344 | +0.59(+0.64%) |
Apr 15, 2020 | 94.52 | 96.90 | 89.76 | 92.06 | 348 | -11.09(-10.75%) |
Apr 14, 2020 | 114.75 | 114.98 | 99.70 | 103.15 | 235 | -11.86(-10.31%) |
Apr 13, 2020 | 118.83 | 118.83 | 110.86 | 115.00 | 91 | +2.80(+2.50%) |
Apr 09, 2020 | 119.08 | 119.08 | 112.20 | 112.20 | 192 | +5.61(+5.27%) |
Apr 08, 2020 | 103.28 | 113.98 | 103.28 | 106.59 | 48 | +6.63(+6.63%) |
Apr 07, 2020 | 96.55 | 114.75 | 93.33 | 99.96 | 320 | +10.93(+12.28%) |
Apr 06, 2020 | 87.47 | 93.84 | 87.47 | 89.03 | 115 | +1.73(+1.99%) |
Apr 03, 2020 | 93.08 | 93.08 | 87.30 | 87.30 | 31 | -7.05(-7.48%) |
Apr 02, 2020 | 96.90 | 102.00 | 93.48 | 94.35 | 105 | +5.86(+6.63%) |
Apr 01, 2020 | 99.45 | 99.45 | 83.64 | 88.48 | 453 | -11.73(-11.70%) |
Mar 31, 2020 | 101.75 | 111.69 | 86.19 | 100.22 | 1,095 | +1.52(+1.54%) |
Mar 27, 2020 | 98.70 | 98.70 | 98.70 | 0 | +3.07(+3.21%) | |
Mar 26, 2020 | 85.42 | 95.62 | 84.78 | 95.62 | 821 | +6.89(+7.76%) |
Mar 25, 2020 | 81.60 | 101.75 | 81.60 | 88.74 | 978 | +7.01(+8.58%) |
Mar 24, 2020 | 86.44 | 87.21 | 81.73 | 81.73 | 352 | +0.89(+1.10%) |
Mar 23, 2020 | 78.03 | 83.13 | 76.50 | 80.83 | 32 | +4.33(+5.67%) |
Mar 20, 2020 | 91.55 | 91.55 | 76.50 | 76.50 | 525 | -9.94(-11.50%) |
Mar 19, 2020 | 76.75 | 89.25 | 76.75 | 86.44 | 750 | +9.69(+12.62%) |
Mar 18, 2020 | 77.78 | 83.39 | 76.50 | 76.75 | 332 | +0.00(+0.00%) |
Mar 17, 2020 | 84.92 | 84.92 | 76.75 | 76.75 | 81 | -0.51(-0.66%) |
Mar 16, 2020 | 84.92 | 91.80 | 70.38 | 77.27 | 361 | -9.69(-11.14%) |
Mar 13, 2020 | 90.78 | 101.23 | 84.33 | 86.95 | 192 | -1.78(-2.01%) |
Mar 12, 2020 | 93.58 | 93.58 | 80.30 | 88.74 | 358 | -8.93(-9.14%) |
Mar 11, 2020 | 107.28 | 107.28 | 97.23 | 97.67 | 886 | -8.41(-7.93%) |
Mar 10, 2020 | 92.56 | 113.22 | 92.31 | 106.08 | 847 | +3.57(+3.48%) |
Mar 09, 2020 | 123.67 | 123.67 | 102.00 | 102.51 | 1,307 | -24.99(-19.60%) |
Mar 06, 2020 | 126.22 | 127.50 | 122.40 | 127.50 | 984 | +4.33(+3.52%) |
Mar 05, 2020 | 127.75 | 132.34 | 123.17 | 123.17 | 596 | -6.87(-5.29%) |
Mar 04, 2020 | 127.50 | 130.81 | 119.63 | 130.04 | 883 | +4.83(+3.86%) |
Mar 03, 2020 | 125.72 | 130.18 | 119.85 | 125.20 | 1,463 | +2.80(+2.29%) |