Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.75 | 35.65 | 28.30 | 32.17 | 26,134,598 | +2.40(+8.06%) |
Mar 30, 2020 | 32.31 | 32.63 | 28.10 | 29.77 | 25,426,970 | -4.73(-13.71%) |
Mar 27, 2020 | 37.51 | 37.53 | 32.80 | 34.50 | 31,129,200 | -6.11(-15.05%) |
Mar 26, 2020 | 42.83 | 49.87 | 37.85 | 40.61 | 35,118,348 | -1.80(-4.24%) |
Mar 25, 2020 | 40.50 | 45.45 | 34.71 | 42.41 | 32,730,020 | +7.94(+23.03%) |
Mar 24, 2020 | 34.50 | 39.59 | 32.14 | 34.47 | 28,020,768 | +6.28(+22.28%) |
Mar 23, 2020 | 24.03 | 29.32 | 22.77 | 28.19 | 20,246,820 | +4.38(+18.40%) |
Mar 20, 2020 | 24.45 | 28.10 | 22.00 | 23.81 | 22,221,500 | +1.40(+6.25%) |
Mar 19, 2020 | 21.76 | 24.15 | 20.55 | 22.41 | 17,027,024 | +0.08(+0.36%) |
Mar 18, 2020 | 26.02 | 26.30 | 19.25 | 22.33 | 24,543,456 | -5.33(-19.27%) |
Mar 17, 2020 | 31.22 | 31.44 | 26.83 | 27.66 | 18,117,726 | -2.28(-7.62%) |
Mar 16, 2020 | 29.90 | 35.47 | 29.28 | 29.94 | 25,371,332 | -2.39(-7.39%) |
Mar 13, 2020 | 37.01 | 37.34 | 28.61 | 32.33 | 27,482,900 | +2.06(+6.81%) |
Mar 12, 2020 | 34.00 | 39.56 | 29.01 | 30.27 | 28,837,836 | -14.10(-31.78%) |
Mar 11, 2020 | 48.56 | 51.00 | 41.20 | 44.37 | 23,736,294 | -7.30(-14.13%) |
Mar 10, 2020 | 51.03 | 52.70 | 40.20 | 51.67 | 30,295,948 | +3.40(+7.04%) |
Mar 09, 2020 | 56.23 | 56.30 | 47.36 | 48.27 | 19,158,496 | -16.74(-25.75%) |
Mar 06, 2020 | 62.70 | 70.33 | 60.36 | 65.01 | 16,949,000 | -0.77(-1.17%) |
Mar 05, 2020 | 75.03 | 75.92 | 64.18 | 65.78 | 16,066,561 | -12.80(-16.29%) |
Mar 04, 2020 | 79.16 | 79.36 | 74.58 | 78.58 | 10,364,258 | +1.16(+1.50%) |
Mar 03, 2020 | 80.96 | 81.13 | 76.03 | 77.42 | 7,663,071 | -2.35(-2.94%) |
Mar 02, 2020 | 79.62 | 80.71 | 76.03 | 79.77 | 7,965,117 | +0.15(+0.19%) |
Feb 28, 2020 | 73.19 | 80.56 | 72.76 | 79.62 | 10,038,767 | +3.38(+4.43%) |
Feb 27, 2020 | 78.73 | 79.78 | 69.81 | 76.24 | 14,929,540 | -5.29(-6.49%) |
Feb 26, 2020 | 89.55 | 90.09 | 81.02 | 81.53 | 9,834,153 | -7.14(-8.05%) |
Feb 25, 2020 | 96.82 | 97.39 | 88.41 | 88.67 | 5,963,609 | -6.99(-7.31%) |
Feb 24, 2020 | 98.97 | 100.01 | 95.44 | 95.66 | 7,549,597 | -9.41(-8.95%) |
Feb 21, 2020 | 107.77 | 107.99 | 104.12 | 105.07 | 3,386,080 | -3.65(-3.36%) |
Feb 20, 2020 | 109.78 | 109.90 | 108.34 | 108.72 | 2,896,354 | -1.20(-1.09%) |
Feb 19, 2020 | 110.12 | 111.17 | 109.58 | 109.92 | 2,557,064 | -0.40(-0.36%) |
Feb 18, 2020 | 111.38 | 111.65 | 109.62 | 110.31 | 3,007,424 | -1.73(-1.55%) |
Feb 14, 2020 | 112.24 | 112.50 | 111.33 | 112.05 | 2,581,169 | -0.45(-0.40%) |
Feb 13, 2020 | 114.36 | 114.84 | 112.31 | 112.50 | 3,169,643 | -3.58(-3.08%) |
Feb 12, 2020 | 113.44 | 116.87 | 113.33 | 116.08 | 4,030,512 | +4.13(+3.69%) |
Feb 11, 2020 | 109.97 | 112.86 | 109.17 | 111.95 | 3,270,223 | +3.33(+3.06%) |
Feb 10, 2020 | 109.69 | 110.09 | 108.44 | 108.62 | 2,762,614 | -1.83(-1.66%) |
Feb 07, 2020 | 112.26 | 113.19 | 109.43 | 110.45 | 5,121,537 | -5.07(-4.39%) |
Feb 06, 2020 | 117.74 | 119.11 | 115.45 | 115.52 | 2,542,435 | -1.58(-1.35%) |
Feb 05, 2020 | 118.33 | 119.63 | 116.45 | 117.10 | 2,479,376 | +3.23(+2.83%) |
Feb 04, 2020 | 120.77 | 120.90 | 115.56 | 113.87 | 3,340,822 | -1.44(-1.24%) |
Feb 03, 2020 | 115.22 | 118.20 | 113.14 | 115.31 | 3,094,892 | -0.62(-0.54%) |
Jan 31, 2020 | 118.53 | 119.42 | 115.53 | 115.93 | 2,040,151 | -2.59(-2.19%) |
Jan 30, 2020 | 114.36 | 118.93 | 114.36 | 118.52 | 4,129,059 | -1.92(-1.59%) |
Jan 29, 2020 | 120.29 | 122.60 | 119.55 | 120.44 | 2,142,388 | +1.20(+1.00%) |
Jan 28, 2020 | 118.06 | 120.42 | 116.15 | 119.25 | 2,602,256 | +3.48(+3.01%) |
Jan 27, 2020 | 117.42 | 118.31 | 114.68 | 115.76 | 4,986,326 | -9.51(-7.59%) |
Jan 24, 2020 | 127.77 | 127.77 | 122.78 | 125.27 | 2,716,297 | -3.05(-2.38%) |
Jan 23, 2020 | 125.48 | 128.50 | 122.26 | 128.32 | 2,144,181 | +0.45(+0.36%) |
Jan 22, 2020 | 129.29 | 130.14 | 127.52 | 127.86 | 1,854,965 | -0.54(-0.42%) |
Jan 21, 2020 | 131.89 | 132.04 | 126.96 | 128.41 | 3,403,354 | -5.32(-3.98%) |
Jan 17, 2020 | 132.19 | 133.99 | 131.94 | 133.72 | 914,993 | +0.99(+0.75%) |
Jan 16, 2020 | 131.83 | 132.82 | 131.58 | 132.73 | 808,590 | +1.41(+1.08%) |
Jan 15, 2020 | 131.60 | 132.55 | 130.72 | 131.32 | 881,549 | -0.33(-0.25%) |
Jan 14, 2020 | 132.08 | 132.31 | 131.25 | 131.64 | 1,123,385 | -0.16(-0.12%) |
Jan 13, 2020 | 131.90 | 132.38 | 131.21 | 131.80 | 1,257,020 | -0.08(-0.06%) |
Jan 10, 2020 | 132.85 | 133.17 | 131.39 | 131.88 | 843,591 | -0.72(-0.55%) |
Jan 09, 2020 | 132.60 | 133.73 | 131.63 | 132.60 | 1,239,527 | +1.68(+1.29%) |
Jan 08, 2020 | 129.07 | 131.41 | 128.74 | 130.92 | 1,443,799 | +1.76(+1.36%) |
Jan 07, 2020 | 129.79 | 130.80 | 129.16 | 129.16 | 1,232,792 | -1.18(-0.90%) |
Jan 06, 2020 | 130.30 | 130.57 | 129.11 | 130.34 | 1,533,031 | -1.84(-1.39%) |
Jan 03, 2020 | 131.49 | 132.31 | 130.51 | 132.18 | 1,241,502 | -1.15(-0.86%) |