Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 300.00 | 366.00 | 290.00 | 328.00 | 162,301 | +4.00(+1.23%) |
Apr 29, 2020 | 340.00 | 340.00 | 310.00 | 324.00 | 120,079 | -28.00(-7.95%) |
Apr 28, 2020 | 388.00 | 400.00 | 342.00 | 352.00 | 155,344 | -52.00(-12.87%) |
Apr 27, 2020 | 372.00 | 426.00 | 348.00 | 404.00 | 658,263 | +124.00(+44.29%) |
Apr 24, 2020 | 264.00 | 290.00 | 242.00 | 280.00 | 143,274 | +42.00(+17.65%) |
Apr 23, 2020 | 270.00 | 274.00 | 236.00 | 238.00 | 86,096 | -10.00(-4.03%) |
Apr 22, 2020 | 262.00 | 266.00 | 240.00 | 248.00 | 47,804 | -24.00(-8.82%) |
Apr 21, 2020 | 278.00 | 282.00 | 266.00 | 272.00 | 45,375 | -6.00(-2.16%) |
Apr 20, 2020 | 290.00 | 300.00 | 276.00 | 278.00 | 63,599 | +2.00(+0.72%) |
Apr 17, 2020 | 282.00 | 290.00 | 268.00 | 276.00 | 82,490 | -24.00(-8.00%) |
Apr 16, 2020 | 312.00 | 312.00 | 288.00 | 300.00 | 89,598 | -10.00(-3.23%) |
Apr 15, 2020 | 340.00 | 344.00 | 300.00 | 310.00 | 102,074 | -4.00(-1.27%) |
Apr 14, 2020 | 266.00 | 334.00 | 260.00 | 314.00 | 128,908 | +36.00(+12.95%) |
Apr 13, 2020 | 280.00 | 290.00 | 264.00 | 278.00 | 52,265 | -8.00(-2.80%) |
Apr 09, 2020 | 296.00 | 296.00 | 284.00 | 286.00 | 45,984 | -18.00(-5.92%) |
Apr 08, 2020 | 304.00 | 310.00 | 286.00 | 304.00 | 45,556 | -4.00(-1.30%) |
Apr 07, 2020 | 320.00 | 322.00 | 296.00 | 308.00 | 67,187 | -6.00(-1.91%) |
Apr 06, 2020 | 326.00 | 328.00 | 304.00 | 314.00 | 47,537 | -10.00(-3.09%) |
Apr 03, 2020 | 328.00 | 338.00 | 310.00 | 324.00 | 81,294 | +10.00(+3.18%) |
Apr 02, 2020 | 286.00 | 324.00 | 276.00 | 314.00 | 97,075 | +8.00(+2.61%) |
Apr 01, 2020 | 340.00 | 340.00 | 300.00 | 306.00 | 91,306 | +6.00(+2.00%) |
Mar 31, 2020 | 310.00 | 318.00 | 284.00 | 300.00 | 76,695 | -36.00(-10.71%) |
Mar 30, 2020 | 356.00 | 360.00 | 330.00 | 336.00 | 111,981 | -28.00(-7.69%) |
Mar 27, 2020 | 340.00 | 372.00 | 332.00 | 364.00 | 133,353 | +44.00(+13.75%) |
Mar 26, 2020 | 330.00 | 340.00 | 314.00 | 320.00 | 76,573 | -16.00(-4.76%) |
Mar 25, 2020 | 360.00 | 364.00 | 310.00 | 336.00 | 128,705 | -62.00(-15.58%) |
Mar 24, 2020 | 420.00 | 444.00 | 346.00 | 398.00 | 404,658 | +24.00(+6.42%) |
Mar 23, 2020 | 368.00 | 398.00 | 330.00 | 374.00 | 608,681 | +102.00(+37.50%) |
Mar 20, 2020 | 258.00 | 274.00 | 234.00 | 272.00 | 100,022 | +12.00(+4.62%) |
Mar 19, 2020 | 360.00 | 364.00 | 214.00 | 260.00 | 294,323 | -34.00(-11.56%) |
Mar 18, 2020 | 284.00 | 310.00 | 270.00 | 294.00 | 100,996 | -16.00(-5.16%) |
Mar 17, 2020 | 356.00 | 360.00 | 276.00 | 310.00 | 266,918 | -6.00(-1.90%) |
Mar 16, 2020 | 298.00 | 380.00 | 250.00 | 316.00 | 418,248 | +86.00(+37.39%) |
Mar 13, 2020 | 320.00 | 322.00 | 160.00 | 230.00 | 255,518 | -138.00(-37.50%) |
Mar 12, 2020 | 294.00 | 394.00 | 280.00 | 368.00 | 436,716 | +98.00(+36.30%) |
Mar 11, 2020 | 408.00 | 490.00 | 266.00 | 270.00 | 523,266 | -140.00(-34.15%) |
Mar 10, 2020 | 260.00 | 598.00 | 182.00 | 410.00 | 916,353 | +340.40(+489.08%) |
Mar 09, 2020 | 90.08 | 90.08 | 67.04 | 69.60 | 6,476 | -23.52(-25.26%) |
Mar 06, 2020 | 100.00 | 104.00 | 92.40 | 93.12 | 4,237 | -11.82(-11.26%) |
Mar 05, 2020 | 118.00 | 118.00 | 100.00 | 104.94 | 7,319 | -14.06(-11.82%) |
Mar 04, 2020 | 117.00 | 134.00 | 110.60 | 119.00 | 14,702 | +7.00(+6.25%) |
Mar 03, 2020 | 112.00 | 126.00 | 106.00 | 112.00 | 9,076 | +3.78(+3.49%) |
Mar 02, 2020 | 107.80 | 111.18 | 106.00 | 108.22 | 1,581 | +2.22(+2.09%) |
Feb 28, 2020 | 114.00 | 123.98 | 102.00 | 106.00 | 5,623 | -4.00(-3.64%) |
Feb 27, 2020 | 120.00 | 122.76 | 100.02 | 110.00 | 2,388 | -14.00(-11.29%) |
Feb 26, 2020 | 126.00 | 130.00 | 122.00 | 124.00 | 1,446 | -1.44(-1.15%) |
Feb 25, 2020 | 137.86 | 139.40 | 121.40 | 125.44 | 5,743 | -15.56(-11.04%) |
Feb 24, 2020 | 150.00 | 152.00 | 138.00 | 141.00 | 5,181 | -9.60(-6.37%) |
Feb 21, 2020 | 144.00 | 154.00 | 136.02 | 150.60 | 7,706 | +8.60(+6.06%) |
Feb 20, 2020 | 146.00 | 156.00 | 134.00 | 142.00 | 4,895 | -3.00(-2.07%) |
Feb 19, 2020 | 156.00 | 156.42 | 142.36 | 145.00 | 1,853 | -12.94(-8.19%) |
Feb 18, 2020 | 159.80 | 164.00 | 150.20 | 157.94 | 2,215 | -0.24(-0.15%) |
Feb 14, 2020 | 188.00 | 188.00 | 154.20 | 158.18 | 4,797 | +6.98(+4.62%) |
Feb 13, 2020 | 158.00 | 160.00 | 149.00 | 151.20 | 1,589 | -2.80(-1.82%) |
Feb 12, 2020 | 140.00 | 160.00 | 140.00 | 154.00 | 488 | +11.24(+7.87%) |
Feb 11, 2020 | 143.16 | 144.00 | 134.40 | 142.76 | 274 | -4.84(-3.28%) |
Feb 10, 2020 | 140.22 | 147.60 | 132.00 | 147.60 | 310 | +5.60(+3.94%) |
Feb 07, 2020 | 148.00 | 148.00 | 140.00 | 142.00 | 226 | -2.00(-1.39%) |
Feb 06, 2020 | 145.60 | 148.00 | 139.00 | 144.00 | 382 | +2.00(+1.41%) |
Feb 05, 2020 | 142.00 | 156.96 | 142.00 | 142.00 | 674 | -3.18(-2.19%) |
Feb 04, 2020 | 143.02 | 154.60 | 142.00 | 145.18 | 652 | +2.98(+2.10%) |