Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 617.00 | 622.00 | 595.00 | 615.50 | 17,898 | +3.00(+0.49%) |
May 28, 2020 | 623.00 | 640.50 | 609.00 | 612.50 | 15,688 | -3.50(-0.57%) |
May 27, 2020 | 631.50 | 650.00 | 575.00 | 616.00 | 32,241 | -18.50(-2.92%) |
May 26, 2020 | 670.50 | 677.50 | 633.00 | 634.50 | 21,421 | -20.00(-3.06%) |
May 22, 2020 | 627.00 | 670.00 | 614.50 | 654.50 | 22,658 | +26.50(+4.22%) |
May 21, 2020 | 633.50 | 638.50 | 605.50 | 628.00 | 8,540 | -2.50(-0.40%) |
May 20, 2020 | 622.50 | 644.50 | 616.00 | 630.50 | 10,451 | +12.50(+2.02%) |
May 19, 2020 | 622.00 | 644.00 | 612.50 | 618.00 | 13,859 | -6.00(-0.96%) |
May 18, 2020 | 611.50 | 649.50 | 605.00 | 624.00 | 20,366 | +19.00(+3.14%) |
May 15, 2020 | 585.50 | 615.00 | 581.39 | 605.00 | 17,834 | +17.00(+2.89%) |
May 14, 2020 | 590.50 | 600.00 | 573.50 | 588.00 | 12,485 | -12.50(-2.08%) |
May 13, 2020 | 604.50 | 625.50 | 583.00 | 600.50 | 20,636 | +3.00(+0.50%) |
May 12, 2020 | 592.50 | 624.00 | 581.00 | 597.50 | 24,270 | +1.00(+0.17%) |
May 11, 2020 | 563.50 | 600.00 | 561.50 | 596.50 | 22,077 | +31.50(+5.58%) |
May 08, 2020 | 609.00 | 616.00 | 547.50 | 565.00 | 34,648 | -27.50(-4.64%) |
May 07, 2020 | 580.00 | 624.00 | 570.00 | 592.50 | 45,394 | +11.50(+1.98%) |
May 06, 2020 | 513.00 | 589.00 | 511.50 | 581.00 | 26,933 | +53.00(+10.04%) |
May 05, 2020 | 532.50 | 535.50 | 514.50 | 528.00 | 13,980 | -2.00(-0.38%) |
May 04, 2020 | 481.50 | 540.00 | 480.50 | 530.00 | 24,778 | +48.50(+10.07%) |
May 01, 2020 | 494.50 | 510.00 | 472.00 | 481.50 | 16,214 | -16.50(-3.31%) |
Apr 30, 2020 | 545.00 | 546.50 | 495.00 | 498.00 | 21,198 | -35.50(-6.65%) |
Apr 29, 2020 | 535.50 | 544.00 | 511.00 | 533.50 | 21,267 | +16.50(+3.19%) |
Apr 28, 2020 | 554.50 | 557.00 | 508.50 | 517.00 | 21,641 | -37.50(-6.76%) |
Apr 27, 2020 | 474.00 | 567.00 | 473.00 | 554.50 | 34,813 | +85.00(+18.10%) |
Apr 24, 2020 | 480.00 | 485.00 | 456.00 | 469.50 | 13,398 | -8.00(-1.68%) |
Apr 23, 2020 | 458.50 | 486.00 | 455.70 | 477.50 | 13,007 | +17.00(+3.69%) |
Apr 22, 2020 | 484.00 | 489.48 | 458.50 | 460.50 | 10,453 | -14.50(-3.05%) |
Apr 21, 2020 | 501.00 | 516.00 | 466.50 | 475.00 | 15,136 | -31.00(-6.13%) |
Apr 20, 2020 | 501.50 | 539.00 | 494.50 | 506.00 | 29,083 | -7.00(-1.36%) |
Apr 17, 2020 | 472.50 | 515.50 | 459.50 | 513.00 | 22,302 | +47.50(+10.20%) |
Apr 16, 2020 | 467.50 | 477.50 | 456.50 | 465.50 | 13,985 | -2.00(-0.43%) |
Apr 15, 2020 | 476.50 | 478.50 | 459.00 | 467.50 | 33,600 | -17.00(-3.51%) |
Apr 14, 2020 | 487.50 | 500.00 | 468.50 | 484.50 | 17,943 | +8.50(+1.79%) |
Apr 13, 2020 | 451.00 | 490.00 | 434.00 | 476.00 | 29,765 | +31.00(+6.97%) |
Apr 09, 2020 | 445.00 | 453.50 | 430.50 | 445.00 | 12,630 | +1.50(+0.34%) |
Apr 08, 2020 | 425.00 | 450.50 | 424.60 | 443.50 | 24,218 | +18.50(+4.35%) |
Apr 07, 2020 | 445.50 | 445.50 | 408.50 | 425.00 | 22,173 | -18.00(-4.06%) |
Apr 06, 2020 | 441.00 | 451.50 | 428.50 | 443.00 | 16,055 | +5.50(+1.26%) |
Apr 03, 2020 | 450.00 | 453.00 | 423.00 | 437.50 | 18,204 | -11.00(-2.45%) |
Apr 02, 2020 | 417.50 | 450.00 | 417.50 | 448.50 | 30,551 | +32.00(+7.68%) |
Apr 01, 2020 | 434.50 | 483.00 | 405.00 | 416.50 | 61,064 | -23.00(-5.23%) |
Mar 31, 2020 | 371.50 | 441.00 | 371.50 | 439.50 | 89,185 | +65.00(+17.36%) |
Mar 30, 2020 | 371.50 | 385.00 | 363.00 | 374.50 | 17,331 | +5.50(+1.49%) |
Mar 27, 2020 | 354.50 | 382.00 | 347.50 | 369.00 | 14,202 | +2.00(+0.54%) |
Mar 26, 2020 | 363.00 | 379.00 | 356.00 | 367.00 | 23,570 | +0.00(+0.00%) |
Mar 25, 2020 | 368.50 | 387.50 | 359.50 | 367.00 | 34,320 | -8.00(-2.13%) |
Mar 24, 2020 | 385.00 | 385.00 | 356.00 | 375.00 | 37,343 | +5.50(+1.49%) |
Mar 23, 2020 | 353.50 | 371.50 | 335.00 | 369.50 | 26,297 | +19.50(+5.57%) |
Mar 20, 2020 | 367.00 | 374.50 | 334.50 | 350.00 | 51,452 | +5.50(+1.60%) |
Mar 19, 2020 | 344.50 | 386.50 | 325.50 | 344.50 | 56,216 | -0.50(-0.14%) |
Mar 18, 2020 | 341.00 | 371.50 | 315.00 | 345.00 | 46,554 | +8.00(+2.37%) |
Mar 17, 2020 | 307.50 | 367.75 | 252.00 | 337.00 | 51,521 | +30.50(+9.95%) |
Mar 16, 2020 | 287.50 | 340.00 | 285.51 | 306.50 | 44,980 | -17.50(-5.40%) |
Mar 13, 2020 | 350.00 | 360.50 | 293.00 | 324.00 | 54,730 | -31.50(-8.86%) |
Mar 12, 2020 | 356.00 | 394.00 | 324.00 | 355.50 | 57,126 | -26.00(-6.82%) |
Mar 11, 2020 | 434.00 | 434.00 | 372.50 | 381.50 | 119,946 | -13.00(-3.30%) |
Mar 10, 2020 | 420.00 | 431.50 | 378.00 | 394.50 | 67,045 | -2.00(-0.50%) |
Mar 09, 2020 | 315.50 | 442.00 | 300.00 | 396.50 | 142,727 | +82.50(+26.27%) |
Mar 06, 2020 | 304.00 | 333.50 | 302.50 | 314.00 | 22,304 | -1.00(-0.32%) |
Mar 05, 2020 | 316.00 | 321.90 | 301.50 | 315.00 | 16,738 | -5.00(-1.56%) |
Mar 04, 2020 | 307.00 | 328.50 | 298.50 | 320.00 | 15,870 | +20.50(+6.84%) |
Mar 03, 2020 | 300.00 | 304.50 | 293.00 | 299.50 | 12,465 | +0.50(+0.17%) |