Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 153.11 | 155.71 | 152.28 | 155.00 | 1,961 | -0.60(-0.39%) |
Mar 30, 2020 | 157.45 | 158.84 | 155.23 | 155.60 | 6,208 | +7.59(+5.13%) |
Mar 27, 2020 | 150.59 | 153.00 | 148.00 | 148.00 | 2,500 | +1.12(+0.76%) |
Mar 26, 2020 | 147.00 | 149.90 | 142.61 | 146.89 | 3,095 | +4.52(+3.18%) |
Mar 25, 2020 | 144.44 | 144.44 | 139.69 | 142.37 | 2,527 | -1.57(-1.09%) |
Mar 24, 2020 | 141.86 | 145.99 | 141.86 | 143.94 | 2,837 | -1.15(-0.79%) |
Mar 23, 2020 | 149.38 | 150.00 | 145.09 | 145.09 | 3,433 | +1.48(+1.03%) |
Mar 20, 2020 | 138.36 | 148.99 | 138.36 | 143.61 | 5,000 | +6.89(+5.04%) |
Mar 19, 2020 | 146.32 | 147.00 | 134.68 | 136.72 | 2,906 | -8.92(-6.13%) |
Mar 18, 2020 | 143.57 | 155.32 | 140.85 | 145.65 | 14,636 | +12.57(+9.45%) |
Mar 17, 2020 | 126.41 | 133.07 | 126.41 | 133.07 | 4,394 | +5.33(+4.17%) |
Mar 16, 2020 | 127.30 | 129.10 | 123.01 | 127.74 | 11,122 | +15.73(+14.04%) |
Mar 13, 2020 | 114.00 | 118.66 | 112.01 | 112.01 | 4,400 | -7.35(-6.16%) |
Mar 12, 2020 | 122.00 | 122.00 | 116.56 | 119.36 | 10,019 | +6.42(+5.69%) |
Mar 11, 2020 | 111.37 | 114.00 | 111.37 | 112.94 | 2,120 | +4.44(+4.09%) |
Mar 10, 2020 | 110.06 | 114.00 | 107.48 | 108.50 | 13,946 | -11.15(-9.32%) |
Mar 09, 2020 | 114.59 | 121.65 | 107.69 | 119.65 | 24,365 | +35.11(+41.53%) |
Mar 06, 2020 | 76.00 | 87.18 | 76.00 | 84.54 | 14,900 | +13.66(+19.28%) |
Mar 05, 2020 | 66.74 | 71.50 | 66.74 | 70.88 | 2,256 | +4.33(+6.51%) |
Mar 04, 2020 | 63.88 | 67.00 | 63.86 | 66.55 | 4,586 | +0.84(+1.28%) |
Mar 03, 2020 | 65.90 | 66.87 | 65.61 | 65.71 | 2,332 | -0.54(-0.82%) |
Mar 02, 2020 | 71.00 | 71.00 | 66.25 | 66.25 | 6,079 | -7.71(-10.42%) |
Feb 28, 2020 | 74.00 | 76.85 | 72.86 | 73.96 | 7,000 | +3.18(+4.50%) |
Feb 27, 2020 | 70.42 | 72.53 | 68.87 | 70.78 | 15,734 | +5.13(+7.81%) |
Feb 26, 2020 | 63.17 | 66.75 | 63.17 | 65.65 | 14,696 | +2.52(+4.00%) |
Feb 25, 2020 | 60.94 | 64.00 | 60.94 | 63.13 | 8,634 | +3.06(+5.10%) |
Feb 24, 2020 | 62.48 | 62.48 | 59.45 | 60.06 | 6,211 | +4.82(+8.72%) |
Feb 21, 2020 | 56.25 | 56.96 | 55.25 | 55.25 | 600 | +0.93(+1.71%) |
Feb 20, 2020 | 54.86 | 55.00 | 53.36 | 54.32 | 644 | -1.21(-2.18%) |
Feb 19, 2020 | 55.04 | 56.04 | 55.00 | 55.53 | 874 | -2.70(-4.63%) |
Feb 18, 2020 | 59.70 | 59.70 | 58.00 | 58.23 | 5,060 | +0.14(+0.24%) |
Feb 14, 2020 | 58.10 | 58.30 | 57.00 | 58.09 | 3,000 | -0.95(-1.61%) |
Feb 13, 2020 | 59.74 | 59.74 | 58.27 | 59.04 | 1,396 | -0.12(-0.20%) |
Feb 12, 2020 | 58.38 | 60.00 | 58.38 | 59.16 | 2,083 | -3.08(-4.95%) |
Feb 11, 2020 | 61.07 | 63.08 | 60.92 | 62.24 | 1,464 | -0.94(-1.49%) |
Feb 10, 2020 | 62.00 | 63.53 | 62.00 | 63.18 | 10,335 | +2.06(+3.38%) |
Feb 07, 2020 | 61.03 | 61.50 | 60.47 | 61.12 | 900 | +0.82(+1.35%) |
Feb 06, 2020 | 61.02 | 61.39 | 60.30 | 60.30 | 541 | +0.16(+0.26%) |
Feb 05, 2020 | 60.00 | 61.00 | 59.00 | 60.14 | 3,069 | -2.74(-4.36%) |
Feb 04, 2020 | 60.73 | 63.68 | 60.73 | 62.88 | 7,991 | +0.81(+1.30%) |
Feb 03, 2020 | 60.00 | 62.60 | 60.00 | 62.07 | 5,265 | +3.19(+5.42%) |
Jan 31, 2020 | 57.97 | 59.94 | 57.91 | 58.88 | 7,100 | +1.73(+3.03%) |
Jan 30, 2020 | 58.00 | 58.68 | 57.15 | 57.15 | 3,466 | +0.73(+1.30%) |
Jan 29, 2020 | 55.07 | 56.42 | 55.07 | 56.42 | 1,055 | +0.58(+1.04%) |
Jan 28, 2020 | 56.50 | 56.50 | 55.84 | 55.84 | 347 | -1.25(-2.20%) |
Jan 27, 2020 | 57.98 | 57.98 | 56.00 | 57.09 | 7,260 | +2.59(+4.76%) |
Jan 24, 2020 | 54.99 | 55.59 | 54.32 | 54.50 | 6,200 | +1.59(+3.00%) |
Jan 23, 2020 | 53.10 | 54.13 | 52.91 | 52.91 | 11,963 | +1.72(+3.36%) |
Jan 22, 2020 | 50.75 | 51.58 | 49.76 | 51.19 | 4,598 | +2.00(+4.07%) |
Jan 21, 2020 | 49.35 | 49.47 | 49.19 | 49.19 | 2,031 | +0.91(+1.89%) |
Jan 17, 2020 | 48.71 | 48.94 | 48.28 | 48.28 | 400 | -0.43(-0.89%) |
Jan 16, 2020 | 48.71 | 48.71 | 48.71 | 48.71 | 651 | -0.61(-1.24%) |
Jan 15, 2020 | 49.89 | 50.25 | 49.32 | 49.32 | 8,543 | +0.82(+1.69%) |
Jan 14, 2020 | 48.96 | 48.96 | 48.16 | 48.50 | 500 | -0.55(-1.13%) |
Jan 13, 2020 | 48.50 | 49.50 | 47.41 | 49.05 | 4,324 | +1.45(+3.04%) |
Jan 10, 2020 | 48.48 | 48.48 | 47.54 | 47.61 | 1,100 | +0.31(+0.66%) |
Jan 09, 2020 | 48.00 | 48.64 | 47.30 | 47.30 | 5,606 | +0.92(+1.99%) |
Jan 08, 2020 | 45.12 | 48.59 | 44.50 | 46.37 | 11,918 | +2.05(+4.62%) |
Jan 07, 2020 | 44.20 | 44.81 | 44.20 | 44.33 | 1,424 | -0.17(-0.39%) |
Jan 06, 2020 | 43.01 | 46.29 | 43.01 | 44.50 | 2,174 | +0.08(+0.17%) |
Jan 03, 2020 | 43.43 | 44.88 | 42.25 | 44.42 | 24,400 | -1.13(-2.47%) |