Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 57.44 | 58.72 | 56.64 | 57.83 | 1,064,207 | +0.23(+0.41%) |
Mar 30, 2020 | 60.18 | 60.71 | 56.43 | 57.60 | 1,249,178 | -2.73(-4.53%) |
Mar 27, 2020 | 64.67 | 67.26 | 59.94 | 60.33 | 884,330 | -8.32(-12.12%) |
Mar 26, 2020 | 64.85 | 69.79 | 64.85 | 68.65 | 1,212,082 | +4.84(+7.58%) |
Mar 25, 2020 | 58.24 | 65.62 | 56.74 | 63.82 | 1,092,355 | +7.60(+13.52%) |
Mar 24, 2020 | 52.37 | 56.66 | 51.59 | 56.22 | 933,656 | +7.34(+15.01%) |
Mar 23, 2020 | 50.94 | 51.08 | 45.25 | 48.88 | 1,113,225 | -2.86(-5.53%) |
Mar 20, 2020 | 55.77 | 57.82 | 51.20 | 51.74 | 1,430,201 | -3.39(-6.14%) |
Mar 19, 2020 | 53.39 | 55.46 | 50.01 | 55.13 | 1,107,802 | +1.08(+2.00%) |
Mar 18, 2020 | 59.40 | 60.78 | 50.64 | 54.05 | 1,290,364 | -10.36(-16.09%) |
Mar 17, 2020 | 63.27 | 65.84 | 58.78 | 64.41 | 1,226,268 | +2.11(+3.39%) |
Mar 16, 2020 | 75.34 | 75.48 | 59.50 | 62.30 | 1,591,923 | -13.96(-18.31%) |
Mar 13, 2020 | 77.17 | 77.56 | 70.76 | 76.26 | 1,503,176 | +3.71(+5.11%) |
Mar 12, 2020 | 71.92 | 75.92 | 66.65 | 72.55 | 2,372,566 | -9.99(-12.11%) |
Mar 11, 2020 | 88.92 | 90.09 | 81.48 | 82.54 | 1,174,151 | -9.51(-10.33%) |
Mar 10, 2020 | 86.83 | 92.25 | 85.56 | 92.05 | 1,216,232 | +8.06(+9.59%) |
Mar 09, 2020 | 89.23 | 91.13 | 83.08 | 83.99 | 1,337,165 | -12.04(-12.53%) |
Mar 06, 2020 | 95.38 | 97.88 | 94.46 | 96.03 | 1,346,434 | -2.76(-2.80%) |
Mar 05, 2020 | 104.85 | 104.85 | 97.71 | 98.79 | 967,359 | -8.45(-7.88%) |
Mar 04, 2020 | 104.88 | 108.15 | 102.63 | 107.25 | 751,963 | +4.00(+3.87%) |
Mar 03, 2020 | 102.39 | 107.08 | 102.10 | 103.25 | 735,429 | -0.03(-0.03%) |
Mar 02, 2020 | 100.69 | 103.42 | 97.94 | 103.28 | 748,922 | +2.87(+2.86%) |
Feb 28, 2020 | 101.95 | 102.15 | 96.54 | 100.41 | 1,359,076 | -3.98(-3.81%) |
Feb 27, 2020 | 107.56 | 108.33 | 104.37 | 104.39 | 960,953 | -4.98(-4.55%) |
Feb 26, 2020 | 110.01 | 110.70 | 108.42 | 109.37 | 1,324,948 | -0.56(-0.51%) |
Feb 25, 2020 | 114.41 | 114.41 | 109.31 | 109.93 | 954,475 | -4.17(-3.66%) |
Feb 24, 2020 | 113.87 | 114.89 | 111.91 | 114.11 | 510,511 | -2.80(-2.40%) |
Feb 21, 2020 | 116.96 | 117.58 | 116.35 | 116.91 | 434,867 | -0.90(-0.76%) |
Feb 20, 2020 | 116.51 | 117.89 | 116.18 | 117.80 | 447,613 | +1.44(+1.24%) |
Feb 19, 2020 | 115.58 | 116.62 | 115.51 | 116.36 | 557,000 | +1.07(+0.93%) |
Feb 18, 2020 | 114.78 | 115.81 | 114.04 | 115.29 | 433,752 | +0.56(+0.49%) |
Feb 14, 2020 | 116.25 | 116.95 | 114.43 | 114.73 | 376,796 | -1.51(-1.30%) |
Feb 13, 2020 | 115.06 | 116.31 | 114.96 | 116.24 | 618,165 | +0.72(+0.62%) |
Feb 12, 2020 | 114.38 | 115.60 | 112.60 | 115.52 | 479,014 | +1.65(+1.45%) |
Feb 11, 2020 | 114.84 | 115.93 | 113.83 | 113.87 | 387,174 | -0.55(-0.48%) |
Feb 10, 2020 | 115.37 | 116.05 | 113.79 | 114.42 | 707,235 | -0.93(-0.81%) |
Feb 07, 2020 | 114.03 | 115.70 | 113.26 | 115.35 | 841,381 | +0.86(+0.75%) |
Feb 06, 2020 | 113.92 | 115.40 | 113.24 | 114.49 | 510,698 | +1.13(+0.99%) |
Feb 05, 2020 | 113.58 | 113.96 | 111.71 | 113.36 | 436,041 | +0.81(+0.72%) |
Feb 04, 2020 | 114.92 | 116.47 | 112.41 | 112.56 | 1,037,898 | -0.60(-0.53%) |
Feb 03, 2020 | 113.92 | 114.63 | 112.17 | 113.16 | 862,411 | +0.26(+0.23%) |
Jan 31, 2020 | 113.85 | 114.71 | 112.05 | 112.90 | 1,274,796 | -1.55(-1.36%) |
Jan 30, 2020 | 113.41 | 114.60 | 112.70 | 114.45 | 375,825 | +0.59(+0.52%) |
Jan 29, 2020 | 114.74 | 114.74 | 113.58 | 113.86 | 437,862 | +0.01(+0.01%) |
Jan 28, 2020 | 112.79 | 115.38 | 112.60 | 113.85 | 648,031 | -1.12(-0.97%) |
Jan 27, 2020 | 114.39 | 115.91 | 113.95 | 114.97 | 390,796 | -0.93(-0.80%) |
Jan 24, 2020 | 116.72 | 117.24 | 114.89 | 115.90 | 418,372 | -0.59(-0.51%) |
Jan 23, 2020 | 116.34 | 117.02 | 115.19 | 116.49 | 488,282 | +0.12(+0.10%) |
Jan 22, 2020 | 121.01 | 121.01 | 116.04 | 116.37 | 891,699 | -3.70(-3.08%) |
Jan 21, 2020 | 121.40 | 122.29 | 118.82 | 120.07 | 891,094 | -1.55(-1.28%) |
Jan 17, 2020 | 121.95 | 122.15 | 120.82 | 121.62 | 563,119 | -0.54(-0.45%) |
Jan 16, 2020 | 120.96 | 122.28 | 119.76 | 122.17 | 740,404 | +1.94(+1.61%) |
Jan 15, 2020 | 121.44 | 121.65 | 119.25 | 120.23 | 952,227 | -1.37(-1.13%) |
Jan 14, 2020 | 124.09 | 124.09 | 120.48 | 121.59 | 1,331,964 | -2.49(-2.01%) |
Jan 13, 2020 | 121.43 | 125.27 | 121.38 | 124.08 | 2,290,666 | +5.70(+4.82%) |
Jan 10, 2020 | 119.10 | 119.34 | 118.20 | 118.38 | 303,194 | -0.25(-0.21%) |
Jan 09, 2020 | 118.05 | 119.38 | 117.74 | 118.64 | 342,758 | +0.93(+0.79%) |
Jan 08, 2020 | 119.66 | 119.66 | 117.21 | 117.70 | 402,519 | -1.85(-1.55%) |
Jan 07, 2020 | 115.94 | 120.06 | 115.46 | 119.56 | 541,483 | +3.26(+2.80%) |
Jan 06, 2020 | 115.31 | 116.36 | 114.33 | 116.30 | 231,368 | +0.19(+0.17%) |
Jan 03, 2020 | 115.80 | 116.36 | 113.85 | 116.10 | 320,501 | -1.08(-0.92%) |