Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 140.00 | 140.00 | 126.00 | 134.00 | 13,115 | -7.98(-5.62%) |
Apr 29, 2020 | 138.00 | 142.00 | 134.00 | 141.98 | 6,721 | +3.58(+2.59%) |
Apr 28, 2020 | 143.66 | 144.90 | 120.08 | 138.40 | 11,471 | -5.60(-3.89%) |
Apr 27, 2020 | 138.00 | 144.00 | 136.00 | 144.00 | 7,031 | +5.92(+4.29%) |
Apr 24, 2020 | 136.00 | 144.00 | 136.00 | 138.08 | 8,946 | +1.10(+0.80%) |
Apr 23, 2020 | 138.00 | 142.00 | 131.32 | 136.98 | 9,587 | -3.02(-2.16%) |
Apr 22, 2020 | 150.00 | 152.00 | 130.00 | 140.00 | 14,161 | -10.00(-6.67%) |
Apr 21, 2020 | 156.00 | 162.00 | 146.00 | 150.00 | 14,348 | -6.00(-3.85%) |
Apr 20, 2020 | 150.00 | 160.00 | 146.00 | 156.00 | 16,949 | +8.00(+5.41%) |
Apr 17, 2020 | 148.00 | 150.70 | 146.00 | 148.00 | 6,330 | -2.78(-1.84%) |
Apr 16, 2020 | 150.20 | 155.00 | 147.44 | 150.78 | 7,770 | -2.22(-1.45%) |
Apr 15, 2020 | 156.00 | 158.00 | 148.54 | 153.00 | 8,206 | -7.00(-4.38%) |
Apr 14, 2020 | 156.00 | 166.00 | 150.00 | 160.00 | 11,463 | +6.00(+3.90%) |
Apr 13, 2020 | 148.00 | 160.00 | 140.00 | 154.00 | 16,165 | +10.40(+7.24%) |
Apr 09, 2020 | 138.00 | 150.00 | 134.00 | 143.60 | 11,292 | +3.60(+2.57%) |
Apr 08, 2020 | 136.00 | 144.00 | 136.00 | 140.00 | 8,749 | +0.00(+0.00%) |
Apr 07, 2020 | 144.00 | 148.00 | 138.00 | 140.00 | 8,538 | -6.00(-4.11%) |
Apr 06, 2020 | 140.00 | 148.00 | 134.00 | 146.00 | 11,009 | +8.98(+6.55%) |
Apr 03, 2020 | 136.00 | 150.00 | 130.00 | 137.02 | 25,638 | +1.02(+0.75%) |
Apr 02, 2020 | 128.00 | 142.00 | 128.00 | 136.00 | 8,964 | +6.86(+5.31%) |
Apr 01, 2020 | 136.30 | 140.00 | 124.44 | 129.14 | 9,926 | -12.86(-9.06%) |
Mar 31, 2020 | 134.40 | 145.80 | 129.00 | 142.00 | 13,672 | +6.00(+4.41%) |
Mar 30, 2020 | 146.00 | 148.00 | 134.00 | 136.00 | 14,909 | -10.00(-6.85%) |
Mar 27, 2020 | 145.58 | 147.98 | 130.22 | 146.00 | 14,371 | +2.00(+1.39%) |
Mar 26, 2020 | 140.00 | 152.00 | 133.52 | 144.00 | 20,786 | -4.00(-2.70%) |
Mar 25, 2020 | 184.00 | 190.00 | 144.00 | 148.00 | 58,391 | -50.00(-25.25%) |
Mar 24, 2020 | 168.00 | 210.00 | 156.00 | 198.00 | 58,261 | +28.00(+16.47%) |
Mar 23, 2020 | 186.00 | 188.00 | 142.00 | 170.00 | 69,880 | -24.00(-12.37%) |
Mar 20, 2020 | 220.00 | 260.00 | 174.42 | 194.00 | 414,137 | +80.98(+71.65%) |
Mar 19, 2020 | 115.32 | 116.00 | 106.08 | 113.02 | 14,298 | +7.02(+6.62%) |
Mar 18, 2020 | 120.00 | 130.00 | 104.00 | 106.00 | 14,359 | -10.00(-8.62%) |
Mar 17, 2020 | 116.00 | 142.00 | 110.00 | 116.00 | 17,347 | +10.00(+9.43%) |
Mar 16, 2020 | 116.00 | 120.00 | 100.00 | 106.00 | 17,199 | -22.00(-17.19%) |
Mar 13, 2020 | 140.00 | 144.00 | 124.00 | 128.00 | 16,831 | -23.16(-15.32%) |
Mar 12, 2020 | 150.00 | 156.00 | 132.00 | 151.16 | 26,514 | -14.84(-8.94%) |
Mar 11, 2020 | 156.00 | 170.00 | 146.00 | 166.00 | 26,417 | -4.50(-2.64%) |
Mar 10, 2020 | 188.00 | 188.00 | 136.40 | 170.50 | 49,968 | -37.50(-18.03%) |
Mar 09, 2020 | 226.00 | 226.00 | 184.00 | 208.00 | 48,506 | +2.00(+0.97%) |
Mar 06, 2020 | 222.00 | 224.00 | 198.72 | 206.00 | 47,383 | -22.00(-9.65%) |
Mar 05, 2020 | 228.00 | 234.00 | 210.00 | 228.00 | 46,375 | +16.00(+7.55%) |
Mar 04, 2020 | 228.00 | 230.00 | 202.00 | 212.00 | 48,528 | -22.00(-9.40%) |
Mar 03, 2020 | 240.00 | 248.00 | 226.00 | 234.00 | 44,499 | -38.00(-13.97%) |
Mar 02, 2020 | 262.00 | 280.00 | 240.00 | 272.00 | 115,184 | +56.00(+25.93%) |
Feb 28, 2020 | 284.00 | 290.00 | 204.00 | 216.00 | 193,930 | -130.00(-37.57%) |
Feb 27, 2020 | 390.00 | 396.00 | 260.00 | 346.00 | 448,339 | +166.00(+92.22%) |
Feb 26, 2020 | 168.00 | 246.00 | 150.00 | 180.00 | 826,760 | +100.00(+125.00%) |
Feb 25, 2020 | 86.00 | 88.00 | 78.00 | 80.00 | 6,911 | -6.60(-7.62%) |
Feb 24, 2020 | 84.00 | 86.98 | 80.04 | 86.60 | 5,229 | +1.50(+1.76%) |
Feb 21, 2020 | 91.84 | 91.84 | 84.60 | 85.10 | 5,828 | -5.14(-5.70%) |
Feb 20, 2020 | 86.72 | 93.98 | 83.40 | 90.24 | 6,477 | +6.24(+7.43%) |
Feb 19, 2020 | 88.00 | 88.00 | 82.20 | 84.00 | 4,446 | -2.00(-2.33%) |
Feb 18, 2020 | 88.00 | 88.98 | 82.02 | 86.00 | 7,029 | -2.00(-2.27%) |
Feb 14, 2020 | 95.40 | 95.40 | 86.00 | 88.00 | 11,430 | -6.06(-6.44%) |
Feb 13, 2020 | 94.00 | 98.00 | 90.60 | 94.06 | 7,006 | +0.46(+0.49%) |
Feb 12, 2020 | 94.94 | 96.00 | 92.40 | 93.60 | 4,284 | -0.40(-0.43%) |
Feb 11, 2020 | 98.00 | 100.00 | 90.00 | 94.00 | 8,612 | -6.00(-6.00%) |
Feb 10, 2020 | 106.00 | 106.00 | 96.00 | 100.00 | 10,099 | -6.40(-6.02%) |
Feb 07, 2020 | 106.00 | 118.00 | 104.00 | 106.40 | 51,554 | -55.60(-34.32%) |
Feb 06, 2020 | 140.00 | 222.00 | 140.00 | 162.00 | 25,559 | -178.00(-52.35%) |
Feb 05, 2020 | 324.00 | 358.00 | 310.00 | 340.00 | 7,081 | +14.00(+4.29%) |
Feb 04, 2020 | 278.00 | 326.00 | 278.00 | 326.00 | 4,818 | +48.00(+17.27%) |