Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 56.50 | 66.10 | 56.30 | 65.00 | 43,407 | +8.80(+15.66%) |
Mar 30, 2020 | 57.60 | 58.60 | 52.40 | 56.20 | 28,173 | -1.30(-2.26%) |
Mar 27, 2020 | 63.40 | 64.40 | 57.15 | 57.50 | 27,850 | -8.40(-12.75%) |
Mar 26, 2020 | 65.70 | 70.20 | 63.80 | 65.90 | 41,734 | +0.40(+0.61%) |
Mar 25, 2020 | 74.80 | 75.90 | 65.20 | 65.50 | 52,904 | -9.70(-12.90%) |
Mar 24, 2020 | 75.10 | 77.50 | 70.60 | 75.20 | 35,158 | +3.90(+5.47%) |
Mar 23, 2020 | 72.50 | 77.85 | 69.20 | 71.30 | 29,674 | -0.80(-1.11%) |
Mar 20, 2020 | 80.00 | 80.30 | 70.20 | 72.10 | 33,610 | -8.00(-9.99%) |
Mar 19, 2020 | 67.10 | 84.80 | 67.00 | 80.10 | 48,841 | +13.00(+19.37%) |
Mar 18, 2020 | 73.60 | 76.40 | 67.00 | 67.10 | 34,949 | -11.10(-14.19%) |
Mar 17, 2020 | 76.30 | 79.90 | 67.60 | 78.20 | 51,462 | +2.90(+3.85%) |
Mar 16, 2020 | 79.20 | 80.60 | 74.70 | 75.30 | 26,001 | -8.90(-10.57%) |
Mar 13, 2020 | 79.70 | 89.40 | 78.00 | 84.20 | 42,930 | +7.30(+9.49%) |
Mar 12, 2020 | 95.20 | 95.50 | 76.40 | 76.90 | 25,682 | -23.20(-23.18%) |
Mar 11, 2020 | 104.00 | 105.50 | 97.10 | 100.10 | 28,288 | -6.20(-5.83%) |
Mar 10, 2020 | 109.20 | 112.70 | 103.40 | 106.30 | 29,918 | -0.30(-0.28%) |
Mar 09, 2020 | 112.80 | 112.80 | 105.25 | 106.60 | 21,939 | -10.80(-9.20%) |
Mar 06, 2020 | 118.00 | 120.60 | 114.80 | 117.40 | 22,590 | -3.70(-3.06%) |
Mar 05, 2020 | 121.50 | 123.20 | 119.70 | 121.10 | 18,981 | -3.20(-2.57%) |
Mar 04, 2020 | 125.20 | 126.30 | 122.01 | 124.30 | 31,827 | +0.80(+0.65%) |
Mar 03, 2020 | 127.60 | 130.10 | 122.90 | 123.50 | 20,866 | -3.90(-3.06%) |
Mar 02, 2020 | 127.80 | 128.00 | 123.10 | 127.40 | 22,257 | +0.10(+0.08%) |
Feb 28, 2020 | 124.30 | 129.00 | 123.35 | 127.30 | 28,720 | -0.60(-0.47%) |
Feb 27, 2020 | 129.80 | 132.30 | 126.70 | 127.90 | 34,750 | -4.40(-3.33%) |
Feb 26, 2020 | 134.60 | 136.00 | 130.20 | 132.30 | 19,854 | -2.80(-2.07%) |
Feb 25, 2020 | 137.00 | 137.15 | 134.50 | 135.10 | 12,467 | -2.50(-1.82%) |
Feb 24, 2020 | 136.60 | 138.60 | 135.20 | 137.60 | 13,029 | -3.00(-2.13%) |
Feb 21, 2020 | 138.10 | 141.30 | 137.10 | 140.60 | 8,170 | +1.90(+1.37%) |
Feb 20, 2020 | 136.30 | 139.00 | 136.10 | 138.70 | 8,729 | +1.40(+1.02%) |
Feb 19, 2020 | 137.80 | 138.00 | 136.30 | 137.30 | 6,959 | -0.20(-0.15%) |
Feb 18, 2020 | 135.30 | 139.00 | 135.30 | 137.50 | 6,842 | +1.60(+1.18%) |
Feb 14, 2020 | 135.20 | 136.20 | 134.60 | 135.90 | 10,250 | +0.50(+0.37%) |
Feb 13, 2020 | 135.70 | 136.30 | 134.40 | 135.40 | 9,422 | -1.50(-1.10%) |
Feb 12, 2020 | 135.80 | 137.51 | 134.70 | 136.90 | 7,018 | +1.70(+1.26%) |
Feb 11, 2020 | 134.80 | 136.30 | 133.60 | 135.20 | 8,480 | +0.60(+0.45%) |
Feb 10, 2020 | 136.80 | 136.80 | 134.10 | 134.60 | 8,710 | -3.10(-2.25%) |
Feb 07, 2020 | 139.50 | 140.70 | 136.70 | 137.70 | 11,330 | -2.40(-1.71%) |
Feb 06, 2020 | 141.90 | 141.90 | 139.20 | 140.10 | 9,901 | -1.30(-0.92%) |
Feb 05, 2020 | 139.60 | 141.50 | 137.70 | 141.40 | 13,637 | +2.80(+2.02%) |
Feb 04, 2020 | 138.60 | 141.25 | 138.30 | 138.60 | 11,634 | +2.50(+1.84%) |
Feb 03, 2020 | 135.60 | 136.90 | 134.30 | 136.10 | 28,778 | +0.10(+0.07%) |
Jan 31, 2020 | 135.50 | 136.70 | 132.60 | 136.00 | 18,610 | -0.50(-0.37%) |
Jan 30, 2020 | 138.60 | 139.80 | 134.60 | 136.50 | 22,399 | -3.70(-2.64%) |
Jan 29, 2020 | 144.10 | 145.75 | 139.00 | 140.20 | 15,223 | -4.90(-3.38%) |
Jan 28, 2020 | 146.00 | 146.70 | 144.55 | 145.10 | 10,947 | -1.10(-0.75%) |
Jan 27, 2020 | 148.10 | 150.50 | 146.10 | 146.20 | 21,694 | -4.30(-2.86%) |
Jan 24, 2020 | 153.00 | 153.30 | 149.90 | 150.50 | 14,710 | -3.30(-2.15%) |
Jan 23, 2020 | 154.10 | 154.10 | 151.10 | 153.80 | 14,320 | +0.10(+0.07%) |
Jan 22, 2020 | 157.90 | 157.90 | 152.35 | 153.70 | 8,869 | -4.00(-2.54%) |
Jan 21, 2020 | 156.90 | 159.10 | 154.90 | 157.70 | 11,204 | -0.80(-0.50%) |
Jan 17, 2020 | 157.30 | 159.40 | 156.45 | 158.50 | 20,350 | +2.00(+1.28%) |
Jan 16, 2020 | 151.50 | 157.80 | 151.50 | 156.50 | 8,416 | +4.70(+3.10%) |
Jan 15, 2020 | 151.10 | 152.70 | 151.00 | 151.80 | 12,798 | +0.40(+0.26%) |
Jan 14, 2020 | 150.40 | 152.50 | 150.40 | 151.40 | 10,570 | -0.20(-0.13%) |
Jan 13, 2020 | 150.80 | 152.34 | 149.70 | 151.60 | 9,361 | +0.40(+0.26%) |
Jan 10, 2020 | 152.90 | 152.90 | 149.20 | 151.20 | 13,450 | -1.80(-1.18%) |
Jan 09, 2020 | 156.30 | 158.00 | 152.60 | 153.00 | 12,709 | -3.30(-2.11%) |
Jan 08, 2020 | 156.70 | 157.70 | 155.30 | 156.30 | 24,046 | -0.70(-0.45%) |
Jan 07, 2020 | 158.10 | 158.70 | 154.90 | 157.00 | 19,599 | -2.10(-1.32%) |
Jan 06, 2020 | 155.80 | 160.40 | 155.60 | 159.10 | 14,159 | +1.60(+1.02%) |
Jan 03, 2020 | 155.80 | 157.80 | 155.80 | 157.50 | 14,790 | -0.50(-0.32%) |