Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 107.10 | 132.60 | 107.10 | 132.09 | 1,525 | +17.34(+15.11%) |
Feb 27, 2020 | 112.45 | 114.75 | 104.55 | 114.75 | 720 | +0.27(+0.24%) |
Feb 26, 2020 | 117.56 | 119.59 | 111.18 | 114.48 | 585 | -6.14(-5.09%) |
Feb 25, 2020 | 120.11 | 127.50 | 116.03 | 120.61 | 706 | -8.67(-6.71%) |
Feb 24, 2020 | 131.32 | 131.32 | 121.12 | 129.28 | 476 | -3.83(-2.87%) |
Feb 21, 2020 | 140.57 | 140.57 | 126.22 | 133.11 | 701 | -0.51(-0.38%) |
Feb 20, 2020 | 136.25 | 147.47 | 123.17 | 133.62 | 2,270 | -1.02(-0.76%) |
Feb 19, 2020 | 120.54 | 138.97 | 120.54 | 134.64 | 4,794 | +10.96(+8.87%) |
Feb 18, 2020 | 121.64 | 126.22 | 114.22 | 123.67 | 964 | +2.30(+1.89%) |
Feb 14, 2020 | 123.52 | 124.05 | 115.26 | 121.38 | 1,074 | -3.57(-2.86%) |
Feb 13, 2020 | 126.79 | 126.79 | 119.34 | 124.95 | 1,286 | -1.78(-1.41%) |
Feb 12, 2020 | 140.50 | 140.50 | 122.66 | 126.73 | 1,422 | -7.14(-5.33%) |
Feb 11, 2020 | 134.13 | 138.74 | 128.01 | 133.88 | 3,248 | -7.91(-5.58%) |
Feb 10, 2020 | 168.30 | 168.30 | 132.09 | 141.78 | 13,426 | -47.94(-25.27%) |
Feb 07, 2020 | 131.32 | 296.06 | 131.32 | 189.72 | 113,803 | +53.43(+39.20%) |
Feb 06, 2020 | 133.11 | 146.39 | 127.50 | 136.29 | 1,620 | +5.48(+4.19%) |
Feb 05, 2020 | 125.72 | 156.82 | 121.89 | 130.81 | 5,269 | +12.60(+10.66%) |
Feb 04, 2020 | 123.62 | 123.62 | 112.52 | 118.22 | 875 | +0.15(+0.13%) |
Feb 03, 2020 | 115.26 | 121.22 | 115.26 | 118.06 | 243 | +1.53(+1.31%) |
Jan 31, 2020 | 121.66 | 121.66 | 115.26 | 116.53 | 101 | -8.42(-6.73%) |
Jan 30, 2020 | 121.89 | 124.95 | 114.75 | 124.95 | 221 | +3.83(+3.16%) |
Jan 29, 2020 | 121.12 | 121.38 | 120.11 | 121.12 | 67 | -5.10(-4.04%) |
Jan 28, 2020 | 124.44 | 126.22 | 124.44 | 126.22 | 99 | +3.22(+2.62%) |
Jan 27, 2020 | 124.95 | 124.95 | 118.83 | 123.00 | 95 | +4.45(+3.75%) |
Jan 24, 2020 | 118.55 | 118.55 | 118.55 | 118.55 | 7 | -0.02(-0.02%) |
Jan 23, 2020 | 123.74 | 125.72 | 114.75 | 118.58 | 401 | -4.84(-3.93%) |
Jan 22, 2020 | 130.05 | 131.32 | 117.81 | 123.42 | 848 | -6.48(-4.99%) |
Jan 21, 2020 | 136.17 | 136.17 | 125.20 | 129.91 | 441 | +1.13(+0.88%) |
Jan 17, 2020 | 125.97 | 138.21 | 123.94 | 128.78 | 2,831 | -1.78(-1.37%) |
Jan 16, 2020 | 127.50 | 130.56 | 123.93 | 130.56 | 431 | +4.73(+3.76%) |
Jan 15, 2020 | 128.24 | 134.64 | 125.20 | 125.83 | 238 | -4.73(-3.63%) |
Jan 14, 2020 | 131.96 | 136.43 | 127.24 | 130.56 | 282 | -1.28(-0.97%) |
Jan 13, 2020 | 127.75 | 135.50 | 127.75 | 131.84 | 799 | +5.36(+4.23%) |
Jan 10, 2020 | 123.50 | 133.62 | 123.50 | 126.48 | 490 | +3.31(+2.69%) |
Jan 09, 2020 | 122.40 | 127.50 | 122.40 | 123.17 | 421 | -6.37(-4.92%) |
Jan 08, 2020 | 118.83 | 133.37 | 112.45 | 129.54 | 2,572 | +14.28(+12.39%) |
Jan 07, 2020 | 116.28 | 118.58 | 113.22 | 115.26 | 742 | -2.30(-1.95%) |
Jan 06, 2020 | 121.12 | 122.66 | 116.03 | 117.56 | 511 | -5.61(-4.55%) |
Jan 03, 2020 | 121.12 | 126.22 | 118.58 | 123.17 | 443 | +4.59(+3.87%) |
Jan 02, 2020 | 136.43 | 136.43 | 115.00 | 118.58 | 4,854 | -11.48(-8.82%) |
Dec 31, 2019 | 120.36 | 132.60 | 120.36 | 130.05 | 737 | +10.97(+9.21%) |
Dec 30, 2019 | 117.56 | 129.54 | 115.26 | 119.08 | 1,286 | +2.55(+2.19%) |
Dec 27, 2019 | 113.73 | 131.84 | 112.71 | 116.53 | 1,423 | +4.08(+3.63%) |
Dec 26, 2019 | 107.86 | 124.48 | 107.86 | 112.45 | 704 | +4.59(+4.26%) |
Dec 24, 2019 | 110.42 | 111.18 | 107.86 | 107.86 | 462 | -4.72(-4.19%) |
Dec 23, 2019 | 112.45 | 115.26 | 110.42 | 112.58 | 616 | -1.40(-1.23%) |
Dec 20, 2019 | 120.61 | 121.25 | 113.33 | 113.98 | 1,517 | -4.59(-3.87%) |
Dec 19, 2019 | 127.25 | 152.24 | 118.58 | 118.58 | 5,062 | -5.33(-4.30%) |
Dec 18, 2019 | 125.72 | 128.67 | 118.67 | 123.91 | 724 | -0.02(-0.02%) |
Dec 17, 2019 | 128.78 | 128.78 | 123.67 | 123.93 | 548 | +0.26(+0.21%) |
Dec 16, 2019 | 129.54 | 131.32 | 123.67 | 123.67 | 319 | -0.66(-0.53%) |
Dec 13, 2019 | 136.30 | 136.30 | 122.14 | 124.34 | 913 | -11.88(-8.72%) |
Dec 12, 2019 | 128.01 | 140.25 | 128.01 | 136.21 | 1,437 | +14.83(+12.22%) |
Dec 11, 2019 | 119.85 | 127.50 | 119.85 | 121.38 | 783 | -1.28(-1.04%) |
Dec 10, 2019 | 126.22 | 127.41 | 117.94 | 122.66 | 711 | -5.10(-3.99%) |
Dec 09, 2019 | 131.84 | 131.84 | 127.75 | 127.75 | 373 | -4.08(-3.09%) |
Dec 06, 2019 | 138.47 | 138.47 | 131.32 | 131.84 | 301 | -7.14(-5.14%) |
Dec 05, 2019 | 140.25 | 142.54 | 138.72 | 138.97 | 405 | -1.02(-0.73%) |
Dec 04, 2019 | 137.96 | 143.31 | 137.96 | 140.00 | 306 | -3.45(-2.40%) |
Dec 03, 2019 | 141.78 | 155.79 | 137.70 | 143.44 | 740 | +2.86(+2.03%) |