Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 139.20 | 147.00 | 131.20 | 135.60 | 1,742 | -4.40(-3.14%) |
May 28, 2020 | 146.00 | 150.00 | 138.84 | 140.00 | 2,166 | -6.00(-4.11%) |
May 27, 2020 | 146.00 | 148.00 | 135.20 | 146.00 | 2,140 | +2.00(+1.39%) |
May 26, 2020 | 146.40 | 150.80 | 140.40 | 144.00 | 2,970 | +4.00(+2.86%) |
May 22, 2020 | 135.20 | 140.00 | 131.20 | 140.00 | 1,895 | +6.40(+4.79%) |
May 21, 2020 | 136.80 | 136.80 | 128.80 | 133.60 | 1,332 | -2.00(-1.47%) |
May 20, 2020 | 128.00 | 136.40 | 126.40 | 135.60 | 2,864 | +10.80(+8.65%) |
May 19, 2020 | 124.80 | 132.66 | 120.40 | 124.80 | 3,074 | +0.40(+0.32%) |
May 18, 2020 | 103.60 | 131.20 | 103.60 | 124.40 | 8,526 | +22.80(+22.44%) |
May 15, 2020 | 99.20 | 106.71 | 96.80 | 101.60 | 1,350 | +3.60(+3.67%) |
May 14, 2020 | 96.00 | 102.40 | 96.00 | 98.00 | 1,702 | -2.00(-2.00%) |
May 13, 2020 | 108.40 | 111.00 | 95.60 | 100.00 | 2,130 | -8.00(-7.41%) |
May 12, 2020 | 114.40 | 118.00 | 108.00 | 108.00 | 2,676 | -8.40(-7.22%) |
May 11, 2020 | 116.40 | 124.00 | 112.80 | 116.40 | 3,189 | -2.40(-2.02%) |
May 08, 2020 | 112.40 | 126.00 | 104.00 | 118.80 | 4,730 | +2.40(+2.06%) |
May 07, 2020 | 104.40 | 118.40 | 101.40 | 116.40 | 4,607 | +14.40(+14.12%) |
May 06, 2020 | 108.00 | 112.40 | 101.20 | 102.00 | 1,815 | -7.20(-6.59%) |
May 05, 2020 | 112.00 | 124.40 | 108.00 | 109.20 | 2,987 | -1.20(-1.09%) |
May 04, 2020 | 105.60 | 111.84 | 100.00 | 110.40 | 2,694 | -0.80(-0.72%) |
May 01, 2020 | 116.00 | 116.00 | 106.06 | 111.20 | 2,445 | -5.60(-4.79%) |
Apr 30, 2020 | 122.40 | 129.60 | 113.40 | 116.80 | 3,406 | -10.40(-8.18%) |
Apr 29, 2020 | 118.80 | 148.27 | 116.80 | 127.20 | 4,829 | +11.60(+10.03%) |
Apr 28, 2020 | 114.80 | 118.80 | 112.00 | 115.60 | 1,950 | +4.80(+4.33%) |
Apr 27, 2020 | 104.40 | 112.80 | 101.20 | 110.80 | 3,086 | +9.60(+9.49%) |
Apr 24, 2020 | 100.00 | 101.60 | 92.00 | 101.20 | 2,627 | +2.80(+2.85%) |
Apr 23, 2020 | 102.80 | 113.19 | 96.40 | 98.40 | 4,491 | -1.60(-1.60%) |
Apr 22, 2020 | 87.60 | 102.40 | 86.00 | 100.00 | 4,280 | +13.60(+15.74%) |
Apr 21, 2020 | 85.20 | 87.60 | 79.20 | 86.40 | 1,733 | +2.00(+2.37%) |
Apr 20, 2020 | 83.60 | 89.20 | 80.40 | 84.40 | 3,507 | +0.40(+0.48%) |
Apr 17, 2020 | 80.80 | 85.60 | 79.60 | 84.00 | 3,867 | +5.40(+6.87%) |
Apr 16, 2020 | 88.40 | 90.85 | 77.60 | 78.60 | 3,218 | -3.80(-4.61%) |
Apr 15, 2020 | 88.00 | 91.60 | 80.00 | 82.40 | 4,360 | -9.20(-10.04%) |
Apr 14, 2020 | 89.20 | 91.60 | 80.00 | 91.60 | 2,792 | +12.00(+15.08%) |
Apr 13, 2020 | 91.20 | 91.20 | 78.00 | 79.60 | 2,716 | -8.40(-9.55%) |
Apr 09, 2020 | 82.80 | 88.00 | 82.40 | 88.00 | 2,260 | +7.20(+8.91%) |
Apr 08, 2020 | 74.40 | 84.00 | 73.60 | 80.80 | 2,776 | +7.60(+10.38%) |
Apr 07, 2020 | 95.60 | 99.00 | 73.20 | 73.20 | 4,071 | -13.20(-15.28%) |
Apr 06, 2020 | 69.20 | 86.40 | 65.20 | 86.40 | 3,529 | +24.00(+38.46%) |
Apr 03, 2020 | 63.20 | 63.52 | 57.60 | 62.40 | 1,727 | -1.20(-1.89%) |
Apr 02, 2020 | 63.60 | 64.00 | 61.20 | 63.60 | 2,893 | -0.40(-0.62%) |
Apr 01, 2020 | 80.00 | 80.00 | 62.80 | 64.00 | 3,003 | -14.40(-18.37%) |
Mar 31, 2020 | 85.20 | 87.20 | 75.40 | 78.40 | 2,174 | -6.80(-7.98%) |
Mar 30, 2020 | 86.80 | 86.80 | 82.00 | 85.20 | 1,732 | -0.40(-0.47%) |
Mar 27, 2020 | 91.20 | 109.60 | 85.60 | 85.60 | 1,565 | -8.00(-8.55%) |
Mar 26, 2020 | 89.60 | 96.80 | 82.40 | 93.60 | 3,274 | +9.60(+11.43%) |
Mar 25, 2020 | 96.00 | 96.00 | 81.60 | 84.00 | 3,844 | -16.00(-16.00%) |
Mar 24, 2020 | 102.00 | 110.00 | 94.80 | 100.00 | 4,325 | +6.00(+6.38%) |
Mar 23, 2020 | 97.60 | 100.40 | 90.80 | 94.00 | 2,188 | -6.80(-6.75%) |
Mar 20, 2020 | 101.60 | 111.20 | 93.60 | 100.80 | 2,620 | -1.60(-1.56%) |
Mar 19, 2020 | 86.40 | 103.20 | 81.20 | 102.40 | 3,684 | +15.60(+17.97%) |
Mar 18, 2020 | 92.80 | 100.00 | 86.00 | 86.80 | 2,516 | -18.40(-17.49%) |
Mar 17, 2020 | 82.40 | 106.78 | 82.40 | 105.20 | 3,636 | +23.20(+28.29%) |
Mar 16, 2020 | 100.00 | 109.29 | 80.40 | 82.00 | 2,772 | -32.00(-28.07%) |
Mar 13, 2020 | 131.20 | 135.20 | 110.40 | 114.00 | 5,240 | -13.20(-10.38%) |
Mar 12, 2020 | 115.60 | 128.40 | 100.40 | 127.20 | 9,139 | +12.00(+10.42%) |
Mar 11, 2020 | 121.20 | 128.00 | 112.80 | 115.20 | 2,454 | -12.00(-9.43%) |
Mar 10, 2020 | 138.80 | 143.20 | 120.20 | 127.20 | 2,558 | +1.20(+0.95%) |
Mar 09, 2020 | 142.00 | 144.00 | 120.00 | 126.00 | 3,094 | -19.20(-13.22%) |
Mar 06, 2020 | 141.60 | 153.20 | 141.60 | 145.20 | 2,467 | +7.20(+5.22%) |
Mar 05, 2020 | 153.20 | 153.20 | 135.80 | 138.00 | 2,226 | -15.20(-9.92%) |
Mar 04, 2020 | 124.00 | 154.00 | 122.40 | 153.20 | 3,228 | +33.60(+28.09%) |
Mar 03, 2020 | 126.00 | 133.80 | 117.00 | 119.60 | 1,499 | -6.80(-5.38%) |