Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2020 | 132.09 | 137.10 | 118.32 | 122.40 | 2,224 | -9.69(-7.34%) |
Feb 28, 2020 | 107.10 | 132.60 | 107.10 | 132.09 | 1,525 | +17.34(+15.11%) |
Feb 27, 2020 | 112.45 | 114.75 | 104.55 | 114.75 | 720 | +0.27(+0.24%) |
Feb 26, 2020 | 117.56 | 119.59 | 111.18 | 114.48 | 585 | -6.14(-5.09%) |
Feb 25, 2020 | 120.11 | 127.50 | 116.03 | 120.61 | 706 | -8.67(-6.71%) |
Feb 24, 2020 | 131.32 | 131.32 | 121.12 | 129.28 | 476 | -3.83(-2.87%) |
Feb 21, 2020 | 140.57 | 140.57 | 126.22 | 133.11 | 701 | -0.51(-0.38%) |
Feb 20, 2020 | 136.25 | 147.47 | 123.17 | 133.62 | 2,270 | -1.02(-0.76%) |
Feb 19, 2020 | 120.54 | 138.97 | 120.54 | 134.64 | 4,794 | +10.96(+8.87%) |
Feb 18, 2020 | 121.64 | 126.22 | 114.22 | 123.67 | 964 | +2.30(+1.89%) |
Feb 14, 2020 | 123.52 | 124.05 | 115.26 | 121.38 | 1,074 | -3.57(-2.86%) |
Feb 13, 2020 | 126.79 | 126.79 | 119.34 | 124.95 | 1,286 | -1.78(-1.41%) |
Feb 12, 2020 | 140.50 | 140.50 | 122.66 | 126.73 | 1,422 | -7.14(-5.33%) |
Feb 11, 2020 | 134.13 | 138.74 | 128.01 | 133.88 | 3,248 | -7.91(-5.58%) |
Feb 10, 2020 | 168.30 | 168.30 | 132.09 | 141.78 | 13,426 | -47.94(-25.27%) |
Feb 07, 2020 | 131.32 | 296.06 | 131.32 | 189.72 | 113,803 | +53.43(+39.20%) |
Feb 06, 2020 | 133.11 | 146.39 | 127.50 | 136.29 | 1,620 | +5.48(+4.19%) |
Feb 05, 2020 | 125.72 | 156.82 | 121.89 | 130.81 | 5,269 | +12.60(+10.66%) |
Feb 04, 2020 | 123.62 | 123.62 | 112.52 | 118.22 | 875 | +0.15(+0.13%) |