Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 84.00 | 97.98 | 80.25 | 97.00 | 116,364 | +13.00(+15.48%) |
Jun 29, 2020 | 78.49 | 86.90 | 78.00 | 84.00 | 113,134 | -2.97(-3.41%) |
Jun 26, 2020 | 97.00 | 97.75 | 85.50 | 86.97 | 102,800 | -11.32(-11.52%) |
Jun 25, 2020 | 105.00 | 107.00 | 95.17 | 98.29 | 96,083 | -4.21(-4.11%) |
Jun 24, 2020 | 109.00 | 109.50 | 78.00 | 102.50 | 388,542 | -7.00(-6.39%) |
Jun 23, 2020 | 136.00 | 141.74 | 109.00 | 109.50 | 177,899 | -25.00(-18.59%) |
Jun 22, 2020 | 172.50 | 172.50 | 122.52 | 134.50 | 282,658 | -38.50(-22.25%) |
Jun 19, 2020 | 202.99 | 204.25 | 167.00 | 173.00 | 62,400 | -23.25(-11.85%) |
Jun 18, 2020 | 199.50 | 199.50 | 194.60 | 196.25 | 14,369 | +1.65(+0.85%) |
Jun 17, 2020 | 206.00 | 206.00 | 193.40 | 194.60 | 22,231 | -10.40(-5.07%) |
Jun 16, 2020 | 202.40 | 209.50 | 200.00 | 205.00 | 19,571 | +10.00(+5.13%) |
Jun 15, 2020 | 184.01 | 199.00 | 160.01 | 195.00 | 33,734 | -0.50(-0.26%) |
Jun 12, 2020 | 204.90 | 205.00 | 189.00 | 195.50 | 19,800 | +5.50(+2.89%) |
Jun 11, 2020 | 200.00 | 208.00 | 185.25 | 190.00 | 59,316 | -28.00(-12.84%) |
Jun 10, 2020 | 208.00 | 227.00 | 202.00 | 218.00 | 37,356 | +15.50(+7.65%) |
Jun 09, 2020 | 198.51 | 213.25 | 188.00 | 202.50 | 29,036 | +8.25(+4.25%) |
Jun 08, 2020 | 228.88 | 229.50 | 190.25 | 194.25 | 52,132 | -28.74(-12.89%) |
Jun 05, 2020 | 252.99 | 259.52 | 186.00 | 222.99 | 68,200 | -16.51(-6.89%) |
Jun 04, 2020 | 206.25 | 240.00 | 205.50 | 239.50 | 52,684 | +40.50(+20.35%) |
Jun 03, 2020 | 194.50 | 219.00 | 189.06 | 199.00 | 76,543 | +22.00(+12.43%) |
Jun 02, 2020 | 146.16 | 194.99 | 146.00 | 177.00 | 150,395 | +39.50(+28.73%) |
Jun 01, 2020 | 130.00 | 137.79 | 130.00 | 137.50 | 26,901 | +15.50(+12.70%) |
May 29, 2020 | 113.75 | 125.50 | 112.00 | 122.00 | 37,700 | +11.00(+9.91%) |
May 28, 2020 | 109.00 | 113.00 | 109.00 | 111.00 | 14,129 | +2.00(+1.83%) |
May 27, 2020 | 109.75 | 109.95 | 107.00 | 109.00 | 12,331 | +4.00(+3.81%) |
May 26, 2020 | 104.00 | 105.95 | 98.00 | 105.00 | 14,989 | +1.50(+1.45%) |
May 22, 2020 | 98.25 | 105.00 | 98.25 | 103.50 | 9,600 | +6.00(+6.15%) |
May 21, 2020 | 104.00 | 104.00 | 95.75 | 97.50 | 20,879 | -9.00(-8.45%) |
May 20, 2020 | 105.75 | 106.50 | 100.00 | 106.50 | 23,639 | +1.25(+1.19%) |
May 19, 2020 | 108.75 | 108.75 | 105.00 | 105.25 | 5,023 | -1.75(-1.64%) |
May 18, 2020 | 105.00 | 114.90 | 104.75 | 107.00 | 23,069 | +7.00(+7.00%) |
May 15, 2020 | 110.00 | 110.00 | 99.00 | 100.00 | 12,000 | -7.00(-6.54%) |
May 14, 2020 | 109.75 | 115.50 | 105.00 | 107.00 | 22,331 | -1.00(-0.93%) |
May 13, 2020 | 104.75 | 109.75 | 103.10 | 108.00 | 13,343 | +5.10(+4.96%) |
May 12, 2020 | 98.00 | 107.50 | 98.00 | 102.90 | 17,412 | +3.90(+3.94%) |
May 11, 2020 | 101.42 | 104.50 | 91.25 | 99.00 | 28,374 | -9.00(-8.33%) |
May 08, 2020 | 114.00 | 115.50 | 105.00 | 108.00 | 30,700 | -2.00(-1.82%) |
May 07, 2020 | 96.50 | 110.10 | 92.88 | 110.00 | 37,444 | +14.50(+15.18%) |
May 06, 2020 | 94.99 | 98.75 | 94.99 | 95.50 | 15,500 | -0.75(-0.78%) |
May 05, 2020 | 97.00 | 98.35 | 96.08 | 96.25 | 8,615 | -1.75(-1.79%) |
May 04, 2020 | 91.80 | 98.75 | 89.25 | 98.00 | 18,070 | +6.00(+6.52%) |
May 01, 2020 | 97.00 | 98.70 | 90.50 | 92.00 | 11,800 | -7.00(-7.07%) |
Apr 30, 2020 | 104.00 | 108.00 | 92.00 | 99.00 | 33,463 | -5.50(-5.26%) |
Apr 29, 2020 | 100.75 | 107.25 | 99.00 | 104.50 | 42,533 | +7.50(+7.73%) |
Apr 28, 2020 | 97.50 | 97.50 | 94.25 | 97.00 | 6,822 | +1.00(+1.04%) |
Apr 27, 2020 | 95.00 | 97.75 | 93.25 | 96.00 | 20,459 | +4.00(+4.35%) |
Apr 24, 2020 | 95.75 | 96.00 | 91.75 | 92.00 | 13,400 | -1.56(-1.67%) |
Apr 23, 2020 | 93.75 | 96.00 | 93.25 | 93.56 | 29,505 | +1.56(+1.70%) |
Apr 22, 2020 | 92.50 | 94.75 | 89.65 | 92.00 | 24,933 | +7.00(+8.24%) |
Apr 21, 2020 | 84.50 | 86.75 | 80.00 | 85.00 | 17,315 | +0.00(+0.00%) |
Apr 20, 2020 | 97.16 | 97.16 | 83.35 | 85.00 | 31,346 | -2.00(-2.30%) |
Apr 17, 2020 | 84.00 | 88.25 | 80.00 | 87.00 | 15,900 | +1.00(+1.16%) |
Apr 16, 2020 | 85.00 | 89.50 | 82.40 | 86.00 | 30,379 | +11.50(+15.44%) |
Apr 15, 2020 | 77.75 | 78.00 | 73.00 | 74.50 | 15,540 | -5.26(-6.59%) |
Apr 14, 2020 | 84.75 | 85.50 | 78.25 | 79.76 | 14,811 | -0.54(-0.67%) |
Apr 13, 2020 | 88.99 | 89.00 | 75.50 | 80.30 | 39,534 | -10.25(-11.32%) |
Apr 09, 2020 | 93.00 | 100.02 | 90.55 | 90.55 | 19,500 | -6.95(-7.13%) |
Apr 08, 2020 | 92.00 | 98.00 | 92.00 | 97.50 | 14,088 | +4.50(+4.84%) |
Apr 07, 2020 | 101.75 | 103.90 | 90.01 | 93.00 | 31,035 | -1.25(-1.33%) |
Apr 06, 2020 | 92.50 | 97.80 | 90.01 | 94.25 | 49,468 | +10.75(+12.87%) |
Apr 03, 2020 | 86.00 | 87.00 | 77.50 | 83.50 | 16,000 | +0.00(+0.00%) |
Apr 02, 2020 | 72.95 | 88.00 | 72.95 | 83.50 | 43,772 | +13.00(+18.44%) |