Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 80.71 | 80.71 | 75.85 | 75.85 | 2,593 | -4.87(-6.03%) |
May 28, 2020 | 81.73 | 81.73 | 76.93 | 80.72 | 3,615 | -0.59(-0.73%) |
May 27, 2020 | 81.17 | 89.48 | 81.17 | 81.31 | 7,822 | -0.25(-0.30%) |
May 26, 2020 | 75.57 | 82.01 | 75.57 | 81.56 | 3,084 | +0.16(+0.19%) |
May 22, 2020 | 83.88 | 84.06 | 81.40 | 81.40 | 568 | -2.29(-2.74%) |
May 21, 2020 | 81.36 | 84.95 | 80.66 | 83.69 | 1,085 | +2.17(+2.66%) |
May 20, 2020 | 83.51 | 83.56 | 81.13 | 81.52 | 3,412 | -5.72(-6.55%) |
May 19, 2020 | 87.42 | 88.45 | 83.51 | 87.24 | 1,045 | +0.19(+0.21%) |
May 18, 2020 | 83.88 | 87.73 | 83.88 | 87.05 | 3,895 | -3.45(-3.81%) |
May 15, 2020 | 97.78 | 97.78 | 89.85 | 90.50 | 964 | -5.32(-5.55%) |
May 14, 2020 | 100.86 | 101.80 | 95.70 | 95.82 | 8,022 | -1.58(-1.62%) |
May 13, 2020 | 93.30 | 101.33 | 91.25 | 97.41 | 5,560 | +4.85(+5.24%) |
May 12, 2020 | 87.24 | 92.65 | 86.53 | 92.56 | 2,565 | +4.85(+5.53%) |
May 11, 2020 | 98.15 | 98.15 | 86.68 | 87.70 | 2,747 | -2.80(-3.09%) |
May 08, 2020 | 93.30 | 94.33 | 89.94 | 90.50 | 4,887 | -4.33(-4.57%) |
May 07, 2020 | 98.15 | 98.15 | 93.86 | 94.83 | 2,812 | -7.47(-7.30%) |
May 06, 2020 | 104.03 | 106.92 | 100.67 | 102.31 | 2,361 | -3.74(-3.52%) |
May 05, 2020 | 106.36 | 107.10 | 103.56 | 106.04 | 1,074 | -4.65(-4.20%) |
May 04, 2020 | 121.20 | 121.20 | 110.38 | 110.69 | 6,926 | -4.16(-3.62%) |
May 01, 2020 | 112.99 | 117.37 | 110.24 | 114.86 | 2,132 | +9.84(+9.37%) |
Apr 30, 2020 | 106.55 | 107.39 | 103.51 | 105.01 | 1,061 | -0.09(-0.09%) |
Apr 29, 2020 | 110.28 | 110.28 | 104.59 | 105.11 | 2,238 | -12.36(-10.52%) |
Apr 28, 2020 | 108.32 | 117.47 | 108.01 | 117.47 | 1,428 | +6.98(+6.31%) |
Apr 27, 2020 | 112.06 | 112.06 | 108.79 | 110.49 | 1,479 | -5.51(-4.75%) |
Apr 24, 2020 | 123.34 | 123.34 | 115.88 | 116.00 | 1,361 | -7.54(-6.10%) |
Apr 23, 2020 | 123.25 | 123.62 | 117.28 | 123.53 | 3,009 | +1.02(+0.83%) |
Apr 22, 2020 | 129.60 | 129.60 | 120.55 | 122.51 | 2,827 | -16.41(-11.81%) |
Apr 21, 2020 | 130.34 | 141.35 | 129.46 | 138.93 | 3,494 | +13.22(+10.52%) |
Apr 20, 2020 | 134.63 | 134.63 | 121.85 | 125.71 | 2,221 | -2.96(-2.30%) |
Apr 17, 2020 | 125.96 | 132.77 | 121.39 | 128.66 | 1,961 | -5.04(-3.77%) |
Apr 16, 2020 | 135.41 | 140.04 | 132.30 | 133.70 | 1,480 | -4.01(-2.91%) |
Apr 15, 2020 | 147.70 | 147.70 | 135.47 | 137.71 | 7,415 | +2.53(+1.87%) |
Apr 14, 2020 | 140.79 | 141.07 | 133.70 | 135.18 | 3,104 | -15.69(-10.40%) |
Apr 13, 2020 | 159.55 | 159.55 | 150.59 | 150.87 | 2,940 | -1.12(-0.74%) |
Apr 09, 2020 | 151.62 | 156.05 | 145.74 | 151.99 | 3,440 | -4.87(-3.11%) |
Apr 08, 2020 | 164.33 | 168.88 | 154.88 | 156.86 | 3,809 | -17.33(-9.95%) |
Apr 07, 2020 | 154.79 | 175.13 | 154.79 | 174.19 | 6,132 | -1.21(-0.69%) |
Apr 06, 2020 | 200.60 | 201.62 | 172.20 | 175.41 | 3,873 | -52.78(-23.13%) |
Apr 03, 2020 | 220.84 | 235.77 | 216.93 | 228.19 | 4,362 | +7.95(+3.61%) |
Apr 02, 2020 | 227.10 | 229.62 | 210.30 | 220.24 | 3,928 | -2.28(-1.03%) |
Apr 01, 2020 | 230.08 | 230.08 | 212.82 | 222.53 | 5,195 | +22.67(+11.34%) |
Mar 31, 2020 | 196.12 | 203.77 | 180.91 | 199.85 | 2,320 | +7.19(+3.73%) |
Mar 30, 2020 | 207.22 | 212.32 | 181.72 | 192.67 | 1,127 | -15.86(-7.61%) |
Mar 27, 2020 | 208.81 | 211.24 | 202.41 | 208.53 | 953 | +17.20(+8.99%) |
Mar 26, 2020 | 224.67 | 224.67 | 191.33 | 191.33 | 668 | -33.67(-14.96%) |
Mar 25, 2020 | 224.02 | 231.39 | 174.10 | 225.00 | 3,095 | +2.38(+1.07%) |
Mar 24, 2020 | 275.61 | 275.61 | 215.62 | 222.62 | 1,631 | -46.39(-17.24%) |
Mar 23, 2020 | 288.92 | 294.88 | 265.15 | 269.01 | 3,199 | +3.85(+1.45%) |
Mar 20, 2020 | 246.98 | 282.39 | 232.53 | 265.15 | 4,613 | +8.20(+3.19%) |
Mar 19, 2020 | 296.94 | 296.94 | 229.27 | 256.95 | 4,163 | -37.09(-12.62%) |
Mar 18, 2020 | 366.18 | 366.18 | 273.56 | 294.05 | 7,108 | +1.49(+0.51%) |
Mar 17, 2020 | 424.34 | 424.34 | 243.25 | 292.55 | 4,502 | -154.15(-34.51%) |
Mar 16, 2020 | 275.69 | 446.71 | 275.69 | 446.71 | 6,345 | +196.09(+78.24%) |
Mar 13, 2020 | 314.55 | 423.69 | 242.32 | 250.62 | 5,761 | -78.57(-23.87%) |
Mar 12, 2020 | 283.05 | 378.39 | 283.05 | 329.18 | 8,376 | +71.90(+27.94%) |
Mar 11, 2020 | 257.42 | 291.16 | 237.29 | 257.29 | 4,209 | +33.25(+14.84%) |
Mar 10, 2020 | 239.43 | 258.51 | 224.03 | 224.03 | 4,975 | -28.42(-11.26%) |
Mar 09, 2020 | 290.78 | 297.77 | 233.00 | 252.46 | 2,695 | +38.09(+17.77%) |
Mar 06, 2020 | 232.44 | 232.44 | 203.24 | 214.36 | 5,869 | +12.92(+6.41%) |
Mar 05, 2020 | 205.04 | 205.04 | 194.08 | 201.44 | 1,109 | +13.07(+6.94%) |
Mar 04, 2020 | 199.73 | 203.63 | 188.37 | 188.37 | 1,778 | -19.31(-9.30%) |
Mar 03, 2020 | 186.87 | 215.46 | 158.72 | 207.69 | 2,953 | +15.65(+8.15%) |