Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 81.90 | 85.50 | 78.00 | 83.40 | 14,999 | -0.60(-0.71%) |
Apr 29, 2020 | 85.47 | 90.00 | 81.90 | 84.00 | 26,037 | -3.00(-3.45%) |
Apr 28, 2020 | 72.00 | 93.00 | 72.00 | 87.00 | 80,557 | -15.60(-15.20%) |
Apr 27, 2020 | 125.67 | 125.67 | 96.96 | 102.60 | 7,690 | -8.34(-7.52%) |
Apr 24, 2020 | 123.60 | 126.00 | 108.00 | 110.94 | 2,339 | -12.06(-9.80%) |
Apr 23, 2020 | 120.00 | 123.00 | 117.00 | 123.00 | 1,195 | +6.00(+5.13%) |
Apr 22, 2020 | 120.00 | 123.00 | 114.00 | 117.00 | 658 | -1.50(-1.27%) |
Apr 21, 2020 | 126.00 | 126.00 | 116.40 | 118.50 | 909 | -1.50(-1.25%) |
Apr 20, 2020 | 123.00 | 132.00 | 117.00 | 120.00 | 659 | -3.66(-2.96%) |
Apr 17, 2020 | 135.00 | 135.00 | 117.03 | 123.66 | 1,692 | -13.86(-10.08%) |
Apr 16, 2020 | 128.97 | 141.00 | 127.50 | 137.52 | 782 | +8.58(+6.65%) |
Apr 15, 2020 | 123.00 | 128.97 | 120.00 | 128.94 | 917 | +8.88(+7.40%) |
Apr 14, 2020 | 120.00 | 123.00 | 114.30 | 120.06 | 871 | -2.94(-2.39%) |
Apr 13, 2020 | 129.00 | 129.00 | 117.00 | 123.00 | 668 | -1.50(-1.20%) |
Apr 09, 2020 | 129.00 | 129.00 | 118.53 | 124.50 | 1,496 | -7.50(-5.68%) |
Apr 08, 2020 | 153.00 | 156.00 | 123.00 | 132.00 | 3,305 | -20.58(-13.49%) |
Apr 07, 2020 | 150.00 | 158.97 | 147.00 | 152.58 | 328 | +5.58(+3.80%) |
Apr 06, 2020 | 150.00 | 164.04 | 137.64 | 147.00 | 1,125 | +7.68(+5.51%) |
Apr 03, 2020 | 168.00 | 168.00 | 139.32 | 139.32 | 1,415 | +4.86(+3.61%) |
Apr 02, 2020 | 129.81 | 139.77 | 129.81 | 134.46 | 1,122 | +9.06(+7.22%) |
Apr 01, 2020 | 131.22 | 139.50 | 123.03 | 125.40 | 198 | +0.90(+0.72%) |
Mar 31, 2020 | 137.70 | 140.19 | 123.03 | 124.50 | 454 | -7.11(-5.40%) |
Mar 30, 2020 | 129.00 | 144.00 | 126.03 | 131.61 | 434 | -6.39(-4.63%) |
Mar 27, 2020 | 150.00 | 150.00 | 135.00 | 138.00 | 390 | -4.59(-3.22%) |
Mar 26, 2020 | 153.18 | 157.92 | 129.36 | 142.59 | 1,111 | +4.59(+3.33%) |
Mar 25, 2020 | 126.00 | 150.00 | 120.00 | 138.00 | 1,134 | +15.30(+12.47%) |
Mar 24, 2020 | 120.00 | 123.00 | 111.00 | 122.70 | 493 | +8.70(+7.63%) |
Mar 23, 2020 | 120.00 | 120.00 | 108.00 | 114.00 | 273 | -1.50(-1.30%) |
Mar 20, 2020 | 105.60 | 120.00 | 99.03 | 115.50 | 594 | +10.20(+9.69%) |
Mar 19, 2020 | 99.00 | 117.99 | 93.00 | 105.30 | 908 | +9.30(+9.69%) |
Mar 18, 2020 | 120.00 | 123.00 | 93.00 | 96.00 | 761 | -21.03(-17.97%) |
Mar 17, 2020 | 123.00 | 123.00 | 112.32 | 117.03 | 453 | -5.97(-4.85%) |
Mar 16, 2020 | 111.00 | 126.00 | 96.00 | 123.00 | 544 | +8.73(+7.64%) |
Mar 13, 2020 | 123.00 | 125.85 | 111.00 | 114.27 | 448 | +3.06(+2.75%) |
Mar 12, 2020 | 98.10 | 135.93 | 94.65 | 111.21 | 1,392 | -16.80(-13.12%) |
Mar 11, 2020 | 135.00 | 137.94 | 120.15 | 128.01 | 819 | -9.99(-7.24%) |
Mar 10, 2020 | 150.00 | 153.00 | 135.00 | 138.00 | 595 | -1.20(-0.86%) |
Mar 09, 2020 | 156.00 | 159.90 | 135.15 | 139.20 | 1,833 | -21.00(-13.11%) |
Mar 06, 2020 | 186.00 | 191.97 | 155.10 | 160.20 | 1,597 | -40.80(-20.30%) |
Mar 05, 2020 | 174.00 | 201.00 | 165.00 | 201.00 | 1,406 | +27.00(+15.52%) |
Mar 04, 2020 | 186.00 | 186.00 | 159.00 | 174.00 | 752 | +0.12(+0.07%) |
Mar 03, 2020 | 182.40 | 189.00 | 168.24 | 173.88 | 720 | -0.78(-0.45%) |
Mar 02, 2020 | 186.00 | 189.00 | 174.15 | 174.66 | 444 | -8.43(-4.60%) |
Feb 28, 2020 | 162.00 | 186.00 | 153.90 | 183.09 | 1,181 | +27.09(+17.37%) |
Feb 27, 2020 | 171.00 | 171.00 | 150.00 | 156.00 | 1,379 | -18.00(-10.34%) |
Feb 26, 2020 | 182.70 | 187.62 | 156.69 | 174.00 | 1,117 | -7.14(-3.94%) |
Feb 25, 2020 | 192.24 | 195.00 | 180.00 | 181.14 | 1,279 | -12.81(-6.60%) |
Feb 24, 2020 | 192.36 | 204.00 | 186.30 | 193.95 | 726 | -7.05(-3.51%) |
Feb 21, 2020 | 192.00 | 201.63 | 191.52 | 201.00 | 925 | +9.00(+4.69%) |
Feb 20, 2020 | 195.00 | 195.00 | 186.00 | 192.00 | 665 | -3.60(-1.84%) |
Feb 19, 2020 | 185.88 | 198.00 | 183.00 | 195.60 | 678 | +11.70(+6.36%) |
Feb 18, 2020 | 183.78 | 188.85 | 180.00 | 183.90 | 891 | -1.80(-0.97%) |
Feb 14, 2020 | 183.00 | 189.00 | 183.00 | 185.70 | 400 | +2.70(+1.48%) |
Feb 13, 2020 | 196.50 | 197.04 | 180.00 | 183.00 | 1,541 | -7.80(-4.09%) |
Feb 12, 2020 | 194.85 | 207.00 | 189.00 | 190.80 | 1,691 | -1.11(-0.58%) |
Feb 11, 2020 | 185.73 | 193.50 | 183.00 | 191.91 | 1,400 | +3.36(+1.78%) |
Feb 10, 2020 | 189.00 | 189.00 | 180.57 | 188.55 | 780 | +8.55(+4.75%) |
Feb 07, 2020 | 183.00 | 186.39 | 180.00 | 180.00 | 1,145 | -3.00(-1.64%) |
Feb 06, 2020 | 185.10 | 185.10 | 180.00 | 183.00 | 612 | +0.90(+0.49%) |
Feb 05, 2020 | 184.41 | 188.67 | 180.00 | 182.10 | 1,321 | -0.75(-0.41%) |
Feb 04, 2020 | 188.40 | 190.44 | 179.25 | 182.85 | 1,879 | -4.65(-2.48%) |