Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 225.00 | 228.61 | 221.00 | 225.00 | 1,888 | -3.00(-1.32%) |
May 28, 2020 | 233.00 | 238.00 | 228.00 | 228.00 | 2,346 | -13.00(-5.39%) |
May 27, 2020 | 252.00 | 254.00 | 229.00 | 241.00 | 4,656 | -22.00(-8.37%) |
May 26, 2020 | 265.00 | 280.00 | 253.00 | 263.00 | 11,667 | +19.00(+7.79%) |
May 22, 2020 | 230.00 | 249.00 | 223.00 | 244.00 | 5,592 | +12.00(+5.17%) |
May 21, 2020 | 227.00 | 233.00 | 222.00 | 232.00 | 1,521 | +4.00(+1.75%) |
May 20, 2020 | 225.00 | 237.00 | 224.00 | 228.00 | 3,057 | +5.00(+2.24%) |
May 19, 2020 | 231.00 | 234.00 | 222.00 | 223.00 | 1,573 | -8.00(-3.46%) |
May 18, 2020 | 235.00 | 242.00 | 228.00 | 231.00 | 2,508 | -3.00(-1.28%) |
May 15, 2020 | 230.00 | 240.00 | 220.00 | 234.00 | 3,839 | +2.00(+0.86%) |
May 14, 2020 | 255.00 | 257.00 | 230.00 | 232.00 | 7,483 | +0.00(+0.00%) |
May 13, 2020 | 233.00 | 240.00 | 225.00 | 232.00 | 2,789 | -4.00(-1.69%) |
May 12, 2020 | 245.00 | 248.00 | 232.00 | 236.00 | 2,485 | -7.00(-2.88%) |
May 11, 2020 | 239.00 | 258.00 | 230.00 | 243.00 | 5,212 | +3.00(+1.25%) |
May 08, 2020 | 242.00 | 249.00 | 235.00 | 240.00 | 1,430 | +0.00(+0.00%) |
May 07, 2020 | 245.00 | 253.00 | 239.00 | 240.00 | 2,045 | -6.00(-2.44%) |
May 06, 2020 | 238.00 | 254.00 | 237.00 | 246.00 | 3,045 | +3.00(+1.23%) |
May 05, 2020 | 240.00 | 245.00 | 237.00 | 243.00 | 1,594 | +3.00(+1.25%) |
May 04, 2020 | 241.00 | 255.00 | 234.00 | 240.00 | 4,574 | +2.00(+0.84%) |
May 01, 2020 | 241.00 | 245.00 | 228.00 | 238.00 | 3,013 | +1.00(+0.42%) |
Apr 30, 2020 | 250.00 | 252.00 | 220.00 | 237.00 | 3,619 | -17.00(-6.69%) |
Apr 29, 2020 | 264.00 | 272.00 | 254.00 | 254.00 | 5,008 | +1.00(+0.40%) |
Apr 28, 2020 | 266.00 | 275.00 | 251.00 | 253.00 | 6,460 | -6.00(-2.32%) |
Apr 27, 2020 | 242.00 | 283.00 | 242.00 | 259.00 | 12,981 | +14.00(+5.71%) |
Apr 24, 2020 | 248.00 | 259.00 | 232.00 | 245.00 | 2,995 | -5.00(-2.00%) |
Apr 23, 2020 | 241.00 | 268.00 | 226.00 | 250.00 | 9,834 | +15.00(+6.38%) |
Apr 22, 2020 | 269.00 | 269.00 | 230.00 | 235.00 | 5,447 | -19.00(-7.48%) |
Apr 21, 2020 | 239.00 | 259.00 | 220.00 | 254.00 | 24,011 | -175.00(-40.79%) |
Apr 20, 2020 | 455.00 | 600.00 | 390.00 | 429.00 | 2,938 | -101.00(-19.06%) |
Apr 17, 2020 | 521.00 | 627.20 | 490.00 | 530.00 | 837 | -7.86(-1.46%) |
Apr 16, 2020 | 639.00 | 737.00 | 525.00 | 537.86 | 269 | -38.14(-6.62%) |
Apr 15, 2020 | 653.00 | 653.00 | 550.00 | 576.00 | 164 | -124.00(-17.71%) |
Apr 14, 2020 | 560.00 | 700.00 | 552.00 | 700.00 | 416 | +149.00(+27.04%) |
Apr 13, 2020 | 493.00 | 654.00 | 475.00 | 551.00 | 134 | +81.00(+17.23%) |
Apr 09, 2020 | 550.00 | 550.00 | 451.00 | 470.00 | 321 | -50.00(-9.62%) |
Apr 08, 2020 | 501.20 | 540.00 | 352.80 | 520.00 | 184 | +60.00(+13.04%) |
Apr 07, 2020 | 500.00 | 500.00 | 440.00 | 460.00 | 45 | -40.00(-8.00%) |
Apr 06, 2020 | 480.00 | 520.00 | 480.00 | 500.00 | 15 | +20.20(+4.21%) |
Apr 03, 2020 | 572.00 | 572.00 | 440.20 | 479.80 | 48 | -65.00(-11.93%) |
Apr 02, 2020 | 706.00 | 706.00 | 540.20 | 544.80 | 45 | -15.40(-2.75%) |
Apr 01, 2020 | 700.00 | 700.00 | 560.20 | 560.20 | 21 | -124.80(-18.22%) |
Mar 31, 2020 | 754.80 | 760.00 | 665.20 | 685.00 | 38 | +15.00(+2.24%) |
Mar 30, 2020 | 620.00 | 720.00 | 600.40 | 670.00 | 34 | +70.00(+11.67%) |
Mar 27, 2020 | 660.00 | 700.00 | 587.80 | 600.00 | 42 | +3.00(+0.50%) |
Mar 26, 2020 | 607.80 | 607.80 | 576.20 | 597.00 | 32 | +18.00(+3.11%) |
Mar 25, 2020 | 600.00 | 600.00 | 539.40 | 579.00 | 33 | +3.00(+0.52%) |
Mar 24, 2020 | 620.00 | 620.00 | 568.00 | 576.00 | 5 | +31.20(+5.73%) |
Mar 23, 2020 | 630.00 | 667.40 | 500.00 | 544.80 | 55 | -55.20(-9.20%) |
Mar 20, 2020 | 500.00 | 620.00 | 500.00 | 600.00 | 29 | +70.20(+13.25%) |
Mar 19, 2020 | 551.20 | 580.00 | 510.00 | 529.80 | 13 | +29.80(+5.96%) |
Mar 18, 2020 | 546.00 | 546.00 | 500.00 | 500.00 | 30 | -20.00(-3.85%) |
Mar 17, 2020 | 520.00 | 556.00 | 520.00 | 520.00 | 14 | -10.20(-1.92%) |
Mar 16, 2020 | 539.80 | 559.80 | 500.00 | 530.20 | 11 | -9.80(-1.81%) |
Mar 13, 2020 | 699.80 | 699.80 | 540.00 | 540.00 | 14 | +20.00(+3.85%) |
Mar 12, 2020 | 540.00 | 584.00 | 500.00 | 520.00 | 27 | -24.80(-4.55%) |
Mar 11, 2020 | 500.00 | 600.00 | 500.00 | 544.80 | 47 | -35.20(-6.07%) |
Mar 10, 2020 | 600.00 | 660.00 | 560.00 | 580.00 | 34 | +2.20(+0.38%) |
Mar 09, 2020 | 670.00 | 673.40 | 560.00 | 577.80 | 37 | -142.20(-19.75%) |
Mar 06, 2020 | 740.00 | 740.00 | 700.00 | 720.00 | 30 | -10.00(-1.37%) |
Mar 05, 2020 | 720.00 | 745.80 | 702.00 | 730.00 | 19 | -30.00(-3.95%) |
Mar 04, 2020 | 740.00 | 820.00 | 700.00 | 760.00 | 41 | +25.80(+3.51%) |
Mar 03, 2020 | 650.00 | 820.00 | 630.60 | 734.20 | 294 | +114.20(+18.42%) |