Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 51.76 | 56.99 | 50.52 | 56.35 | 87,821 | +3.22(+6.06%) |
Mar 30, 2020 | 56.19 | 57.40 | 49.50 | 53.13 | 113,828 | -0.78(-1.45%) |
Mar 27, 2020 | 53.88 | 56.51 | 50.00 | 53.91 | 94,800 | -0.90(-1.64%) |
Mar 26, 2020 | 55.26 | 60.79 | 50.46 | 54.81 | 163,248 | +0.03(+0.05%) |
Mar 25, 2020 | 49.24 | 58.98 | 49.11 | 54.78 | 146,933 | +5.59(+11.36%) |
Mar 24, 2020 | 41.61 | 49.19 | 40.04 | 49.19 | 144,416 | +10.03(+25.61%) |
Mar 23, 2020 | 40.09 | 40.78 | 37.02 | 39.16 | 168,672 | -1.27(-3.14%) |
Mar 20, 2020 | 45.90 | 51.60 | 40.01 | 40.43 | 215,700 | -3.43(-7.82%) |
Mar 19, 2020 | 38.64 | 45.10 | 36.50 | 43.86 | 318,194 | +5.36(+13.92%) |
Mar 18, 2020 | 54.37 | 59.70 | 35.18 | 38.50 | 284,182 | -20.95(-35.24%) |
Mar 17, 2020 | 65.64 | 70.35 | 55.00 | 59.45 | 283,922 | -6.07(-9.26%) |
Mar 16, 2020 | 74.48 | 74.50 | 65.40 | 65.52 | 118,348 | -16.85(-20.46%) |
Mar 13, 2020 | 79.17 | 82.90 | 74.69 | 82.37 | 98,400 | +7.45(+9.94%) |
Mar 12, 2020 | 85.71 | 86.45 | 74.92 | 74.92 | 158,613 | -17.52(-18.95%) |
Mar 11, 2020 | 96.11 | 96.23 | 90.77 | 92.44 | 64,960 | -6.31(-6.39%) |
Mar 10, 2020 | 99.44 | 102.18 | 95.50 | 98.75 | 61,732 | +1.27(+1.30%) |
Mar 09, 2020 | 92.08 | 98.46 | 81.03 | 97.48 | 115,294 | -0.49(-0.50%) |
Mar 06, 2020 | 97.30 | 99.92 | 95.49 | 97.97 | 73,500 | -2.72(-2.70%) |
Mar 05, 2020 | 104.84 | 106.22 | 98.94 | 100.69 | 63,045 | -6.73(-6.27%) |
Mar 04, 2020 | 106.33 | 107.88 | 104.16 | 107.42 | 70,410 | +3.33(+3.20%) |
Mar 03, 2020 | 106.58 | 109.30 | 102.12 | 104.09 | 68,177 | -2.07(-1.95%) |
Mar 02, 2020 | 103.59 | 106.40 | 101.65 | 106.16 | 101,984 | +3.39(+3.30%) |
Feb 28, 2020 | 101.28 | 105.31 | 99.44 | 102.77 | 126,000 | -1.99(-1.90%) |
Feb 27, 2020 | 108.29 | 112.00 | 104.29 | 104.76 | 110,632 | -6.11(-5.51%) |
Feb 26, 2020 | 109.36 | 111.31 | 108.46 | 110.87 | 79,424 | +1.14(+1.04%) |
Feb 25, 2020 | 116.52 | 116.52 | 109.49 | 109.73 | 121,258 | -6.10(-5.27%) |
Feb 24, 2020 | 117.80 | 118.67 | 115.03 | 115.83 | 95,663 | -6.10(-5.00%) |
Feb 21, 2020 | 129.53 | 129.53 | 120.63 | 121.93 | 99,800 | -7.77(-5.99%) |
Feb 20, 2020 | 120.01 | 129.70 | 120.01 | 129.70 | 230,865 | +3.18(+2.51%) |
Feb 19, 2020 | 122.15 | 126.96 | 121.04 | 126.52 | 204,577 | +4.94(+4.06%) |
Feb 18, 2020 | 117.55 | 121.88 | 117.55 | 121.58 | 177,761 | +3.61(+3.06%) |
Feb 14, 2020 | 120.61 | 121.77 | 117.20 | 117.97 | 171,500 | -2.89(-2.39%) |
Feb 13, 2020 | 118.50 | 121.88 | 118.50 | 120.86 | 192,277 | +0.34(+0.28%) |
Feb 12, 2020 | 118.48 | 120.73 | 117.23 | 120.52 | 1,450,988 | +3.37(+2.88%) |
Feb 11, 2020 | 116.02 | 118.02 | 115.66 | 117.15 | 228,397 | +0.15(+0.13%) |
Feb 10, 2020 | 115.20 | 118.54 | 114.08 | 117.00 | 379,747 | +10.22(+9.57%) |
Feb 07, 2020 | 111.12 | 111.12 | 106.02 | 106.78 | 39,900 | -5.16(-4.61%) |
Feb 06, 2020 | 112.36 | 112.72 | 111.05 | 111.94 | 43,933 | +0.17(+0.15%) |
Feb 05, 2020 | 109.14 | 112.61 | 108.13 | 111.77 | 51,953 | +3.76(+3.48%) |
Feb 04, 2020 | 112.51 | 113.84 | 107.30 | 108.01 | 65,313 | -3.07(-2.76%) |
Feb 03, 2020 | 110.56 | 112.54 | 109.79 | 111.08 | 44,441 | +1.30(+1.18%) |
Jan 31, 2020 | 113.43 | 114.20 | 109.55 | 109.78 | 47,100 | -3.73(-3.29%) |
Jan 30, 2020 | 112.43 | 113.98 | 111.72 | 113.51 | 51,514 | +0.13(+0.11%) |
Jan 29, 2020 | 113.04 | 114.02 | 112.13 | 113.38 | 43,355 | +0.63(+0.56%) |
Jan 28, 2020 | 109.50 | 112.86 | 108.78 | 112.75 | 44,906 | +4.00(+3.68%) |
Jan 27, 2020 | 107.71 | 109.92 | 106.43 | 108.75 | 37,654 | -0.50(-0.46%) |
Jan 24, 2020 | 111.25 | 111.25 | 108.00 | 109.25 | 45,100 | -1.46(-1.32%) |
Jan 23, 2020 | 109.70 | 112.99 | 107.57 | 110.71 | 48,126 | +0.36(+0.33%) |
Jan 22, 2020 | 110.77 | 111.04 | 109.66 | 110.35 | 35,465 | +0.05(+0.05%) |
Jan 21, 2020 | 109.61 | 110.52 | 109.36 | 110.30 | 29,740 | +0.75(+0.68%) |
Jan 17, 2020 | 110.73 | 110.73 | 109.14 | 109.55 | 31,300 | -0.49(-0.45%) |
Jan 16, 2020 | 108.64 | 110.25 | 108.53 | 110.04 | 41,585 | +2.25(+2.09%) |
Jan 15, 2020 | 108.17 | 108.67 | 106.37 | 107.79 | 57,259 | -0.22(-0.20%) |
Jan 14, 2020 | 110.18 | 110.20 | 107.84 | 108.01 | 48,431 | -1.78(-1.62%) |
Jan 13, 2020 | 108.25 | 110.57 | 107.50 | 109.79 | 69,735 | +1.42(+1.31%) |
Jan 10, 2020 | 107.00 | 108.92 | 106.65 | 108.37 | 58,000 | +1.56(+1.46%) |
Jan 09, 2020 | 109.05 | 109.44 | 106.32 | 106.81 | 61,198 | -1.66(-1.53%) |
Jan 08, 2020 | 109.56 | 110.83 | 108.25 | 108.47 | 47,628 | -0.88(-0.80%) |
Jan 07, 2020 | 110.60 | 110.72 | 108.50 | 109.35 | 40,831 | -1.25(-1.13%) |
Jan 06, 2020 | 108.81 | 110.97 | 108.28 | 110.60 | 52,901 | +0.88(+0.80%) |
Jan 03, 2020 | 109.73 | 111.11 | 108.71 | 109.72 | 45,000 | -1.13(-1.02%) |