Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 128.73 | 149.10 | 126.36 | 130.50 | 109,246 | +5.91(+4.74%) |
May 28, 2020 | 128.70 | 129.60 | 123.00 | 124.59 | 43,365 | -8.94(-6.70%) |
May 27, 2020 | 156.00 | 156.03 | 130.50 | 133.53 | 85,170 | -15.87(-10.62%) |
May 26, 2020 | 165.00 | 179.10 | 144.30 | 149.40 | 163,753 | -2.10(-1.39%) |
May 22, 2020 | 145.41 | 158.40 | 141.30 | 151.50 | 157,590 | +13.56(+9.83%) |
May 21, 2020 | 123.00 | 138.00 | 120.90 | 137.94 | 93,024 | +14.64(+11.87%) |
May 20, 2020 | 120.00 | 126.00 | 117.06 | 123.30 | 37,247 | +6.00(+5.12%) |
May 19, 2020 | 119.88 | 120.72 | 115.50 | 117.30 | 18,876 | -1.80(-1.51%) |
May 18, 2020 | 119.10 | 123.00 | 117.00 | 119.10 | 20,968 | +0.00(+0.00%) |
May 15, 2020 | 121.50 | 121.50 | 115.20 | 119.10 | 22,860 | -2.58(-2.12%) |
May 14, 2020 | 126.39 | 136.38 | 114.00 | 121.68 | 90,160 | +1.29(+1.07%) |
May 13, 2020 | 138.00 | 151.47 | 123.33 | 120.39 | 103,629 | -11.61(-8.80%) |
May 12, 2020 | 129.00 | 135.00 | 126.00 | 132.00 | 40,809 | +6.00(+4.76%) |
May 11, 2020 | 129.00 | 129.00 | 120.00 | 126.00 | 27,991 | +2.13(+1.72%) |
May 08, 2020 | 119.70 | 127.20 | 117.45 | 123.87 | 43,175 | +6.06(+5.14%) |
May 07, 2020 | 113.91 | 121.50 | 112.50 | 117.81 | 18,484 | +1.62(+1.39%) |
May 06, 2020 | 123.00 | 123.00 | 115.50 | 116.19 | 21,337 | -5.31(-4.37%) |
May 05, 2020 | 114.36 | 127.68 | 114.00 | 121.50 | 55,585 | +7.50(+6.58%) |
May 04, 2020 | 114.00 | 114.00 | 109.80 | 114.00 | 13,143 | +0.60(+0.53%) |
May 01, 2020 | 111.00 | 114.75 | 111.00 | 113.40 | 14,602 | -2.04(-1.77%) |
Apr 30, 2020 | 117.00 | 117.00 | 111.00 | 115.44 | 20,912 | -2.46(-2.09%) |
Apr 29, 2020 | 120.00 | 121.50 | 115.50 | 117.90 | 26,170 | -3.57(-2.94%) |
Apr 28, 2020 | 129.30 | 137.40 | 118.80 | 121.47 | 85,272 | +4.47(+3.82%) |
Apr 27, 2020 | 114.00 | 117.00 | 111.00 | 117.00 | 21,622 | +1.50(+1.30%) |
Apr 24, 2020 | 117.75 | 118.65 | 111.60 | 115.50 | 23,725 | -4.50(-3.75%) |
Apr 23, 2020 | 114.00 | 120.00 | 111.00 | 120.00 | 37,711 | +3.00(+2.56%) |
Apr 22, 2020 | 120.00 | 123.00 | 114.00 | 117.00 | 23,838 | -6.00(-4.88%) |
Apr 21, 2020 | 126.66 | 126.66 | 117.00 | 123.00 | 28,485 | -7.20(-5.53%) |
Apr 20, 2020 | 138.00 | 138.00 | 127.50 | 130.20 | 59,846 | -8.40(-6.06%) |
Apr 17, 2020 | 121.20 | 143.97 | 114.00 | 138.60 | 103,884 | +12.63(+10.03%) |
Apr 16, 2020 | 129.00 | 130.65 | 120.00 | 125.97 | 33,852 | -4.77(-3.65%) |
Apr 15, 2020 | 135.90 | 136.44 | 109.50 | 130.74 | 56,675 | -8.82(-6.32%) |
Apr 14, 2020 | 146.40 | 146.70 | 132.60 | 139.56 | 167,278 | -40.44(-22.47%) |
Apr 13, 2020 | 171.00 | 204.00 | 156.00 | 180.00 | 486,591 | +73.08(+68.35%) |
Apr 09, 2020 | 89.79 | 114.00 | 85.50 | 106.92 | 170,819 | +21.42(+25.05%) |
Apr 08, 2020 | 85.05 | 86.64 | 81.09 | 85.50 | 12,356 | +1.80(+2.15%) |
Apr 07, 2020 | 84.00 | 87.60 | 79.20 | 83.70 | 21,295 | -1.56(-1.83%) |
Apr 06, 2020 | 87.12 | 87.12 | 82.50 | 85.26 | 12,567 | +0.66(+0.78%) |
Apr 03, 2020 | 80.97 | 85.14 | 76.23 | 84.60 | 19,606 | +4.50(+5.62%) |
Apr 02, 2020 | 87.60 | 87.60 | 79.50 | 80.10 | 20,023 | -2.37(-2.87%) |
Apr 01, 2020 | 81.60 | 95.55 | 80.40 | 82.47 | 28,356 | +4.47(+5.73%) |
Mar 31, 2020 | 84.00 | 84.00 | 78.00 | 78.00 | 13,836 | -6.18(-7.34%) |
Mar 30, 2020 | 86.40 | 87.00 | 79.50 | 84.18 | 16,741 | -0.39(-0.46%) |
Mar 27, 2020 | 89.70 | 89.82 | 80.85 | 84.57 | 26,848 | -7.32(-7.97%) |
Mar 26, 2020 | 109.20 | 110.85 | 87.36 | 91.89 | 64,203 | -13.11(-12.49%) |
Mar 25, 2020 | 95.25 | 115.50 | 90.45 | 105.00 | 85,225 | +11.61(+12.43%) |
Mar 24, 2020 | 93.72 | 99.00 | 87.15 | 93.39 | 30,804 | +4.89(+5.53%) |
Mar 23, 2020 | 81.30 | 99.00 | 74.67 | 88.50 | 46,988 | +7.50(+9.26%) |
Mar 20, 2020 | 83.13 | 84.00 | 76.50 | 81.00 | 16,745 | +4.77(+6.26%) |
Mar 19, 2020 | 71.10 | 82.47 | 68.34 | 76.23 | 24,935 | +4.23(+5.88%) |
Mar 18, 2020 | 79.50 | 83.97 | 66.00 | 72.00 | 27,833 | -12.00(-14.29%) |
Mar 17, 2020 | 75.00 | 90.00 | 63.00 | 84.00 | 54,804 | +7.50(+9.80%) |
Mar 16, 2020 | 79.50 | 82.08 | 75.00 | 76.50 | 33,399 | -12.84(-14.37%) |
Mar 13, 2020 | 96.00 | 96.00 | 81.00 | 89.34 | 45,765 | -3.66(-3.94%) |
Mar 12, 2020 | 99.00 | 102.00 | 90.00 | 93.00 | 42,340 | -20.07(-17.75%) |
Mar 11, 2020 | 113.67 | 128.10 | 108.00 | 113.07 | 57,706 | +6.60(+6.20%) |
Mar 10, 2020 | 133.35 | 134.70 | 99.48 | 106.47 | 67,574 | -25.53(-19.34%) |
Mar 09, 2020 | 150.00 | 153.00 | 123.00 | 132.00 | 75,479 | -12.60(-8.71%) |
Mar 06, 2020 | 147.72 | 173.40 | 129.03 | 144.60 | 142,943 | -7.74(-5.08%) |
Mar 05, 2020 | 132.45 | 157.50 | 131.97 | 152.34 | 212,914 | -17.16(-10.12%) |
Mar 04, 2020 | 127.47 | 207.00 | 123.00 | 169.50 | 311,381 | +47.10(+38.48%) |
Mar 03, 2020 | 137.97 | 140.40 | 120.00 | 122.40 | 66,936 | -12.60(-9.33%) |