Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 56.33 | 61.34 | 55.26 | 60.00 | 4,768,108 | +3.61(+6.40%) |
Mar 30, 2020 | 60.01 | 60.03 | 54.13 | 56.39 | 5,845,033 | -3.64(-6.06%) |
Mar 27, 2020 | 61.92 | 61.92 | 57.70 | 60.03 | 4,990,200 | -4.38(-6.80%) |
Mar 26, 2020 | 64.66 | 66.29 | 60.86 | 64.41 | 5,244,647 | -1.48(-2.25%) |
Mar 25, 2020 | 62.10 | 70.71 | 59.08 | 65.89 | 5,872,249 | +6.41(+10.78%) |
Mar 24, 2020 | 54.32 | 61.97 | 53.85 | 59.48 | 4,982,066 | +8.63(+16.97%) |
Mar 23, 2020 | 49.20 | 54.46 | 46.29 | 50.85 | 6,599,641 | +2.05(+4.20%) |
Mar 20, 2020 | 50.40 | 56.88 | 45.48 | 48.80 | 7,312,000 | +0.37(+0.76%) |
Mar 19, 2020 | 44.59 | 52.75 | 43.00 | 48.43 | 8,404,873 | +2.78(+6.09%) |
Mar 18, 2020 | 47.02 | 48.14 | 40.76 | 45.65 | 7,364,627 | -8.47(-15.65%) |
Mar 17, 2020 | 54.26 | 57.99 | 49.63 | 54.12 | 7,688,764 | -0.58(-1.06%) |
Mar 16, 2020 | 60.00 | 63.97 | 53.52 | 54.70 | 5,743,675 | -14.93(-21.44%) |
Mar 13, 2020 | 68.60 | 69.98 | 58.56 | 69.63 | 9,199,100 | +5.32(+8.27%) |
Mar 12, 2020 | 65.99 | 71.31 | 64.30 | 64.31 | 6,497,439 | -12.36(-16.12%) |
Mar 11, 2020 | 83.24 | 83.64 | 75.56 | 76.67 | 6,358,377 | -9.26(-10.78%) |
Mar 10, 2020 | 88.47 | 89.99 | 82.00 | 85.93 | 3,947,731 | -0.37(-0.43%) |
Mar 09, 2020 | 84.40 | 87.50 | 82.00 | 86.30 | 4,358,795 | -5.21(-5.69%) |
Mar 06, 2020 | 87.93 | 92.60 | 87.66 | 91.51 | 4,791,637 | +0.34(+0.37%) |
Mar 05, 2020 | 93.94 | 94.14 | 90.26 | 91.17 | 4,465,329 | -5.61(-5.80%) |
Mar 04, 2020 | 95.86 | 96.84 | 92.67 | 96.78 | 3,968,939 | +1.94(+2.05%) |
Mar 03, 2020 | 96.11 | 98.61 | 93.34 | 94.84 | 3,388,447 | -1.53(-1.59%) |
Mar 02, 2020 | 97.36 | 97.81 | 93.44 | 96.37 | 4,867,000 | -1.88(-1.92%) |
Feb 28, 2020 | 95.48 | 99.41 | 94.89 | 98.25 | 5,349,100 | -0.09(-0.09%) |
Feb 27, 2020 | 98.21 | 103.52 | 94.27 | 98.34 | 6,170,629 | -2.47(-2.45%) |
Feb 26, 2020 | 109.00 | 109.29 | 100.24 | 100.81 | 5,094,459 | -7.69(-7.09%) |
Feb 25, 2020 | 113.37 | 113.67 | 107.21 | 108.51 | 3,459,958 | -3.39(-3.03%) |
Feb 24, 2020 | 112.75 | 114.02 | 110.16 | 111.89 | 4,580,020 | -7.78(-6.50%) |
Feb 21, 2020 | 120.05 | 121.19 | 119.47 | 119.67 | 2,068,155 | -1.53(-1.27%) |
Feb 20, 2020 | 120.75 | 123.29 | 120.67 | 121.21 | 2,192,028 | -0.22(-0.18%) |
Feb 19, 2020 | 120.53 | 122.36 | 118.85 | 121.43 | 3,228,872 | +0.78(+0.64%) |
Feb 18, 2020 | 121.62 | 124.11 | 120.47 | 120.65 | 3,230,914 | -1.69(-1.38%) |
Feb 14, 2020 | 123.59 | 124.28 | 119.57 | 122.34 | 10,421,377 | +12.16(+11.04%) |
Feb 13, 2020 | 109.59 | 111.55 | 109.59 | 110.18 | 3,725,272 | -0.38(-0.34%) |
Feb 12, 2020 | 109.41 | 110.66 | 109.19 | 110.56 | 2,664,690 | +1.76(+1.62%) |
Feb 11, 2020 | 108.89 | 109.65 | 107.94 | 108.80 | 2,072,974 | +0.49(+0.45%) |
Feb 10, 2020 | 109.25 | 109.41 | 107.79 | 108.31 | 2,046,926 | -1.37(-1.25%) |
Feb 07, 2020 | 111.04 | 111.12 | 109.39 | 109.68 | 1,805,483 | -1.65(-1.49%) |
Feb 06, 2020 | 111.00 | 111.81 | 110.38 | 111.34 | 1,237,748 | +0.65(+0.58%) |
Feb 05, 2020 | 111.37 | 111.55 | 109.35 | 110.69 | 1,243,263 | +0.44(+0.40%) |
Feb 04, 2020 | 108.63 | 110.93 | 108.39 | 110.25 | 1,832,718 | +2.85(+2.65%) |
Feb 03, 2020 | 108.56 | 109.64 | 106.98 | 107.40 | 2,981,879 | -0.65(-0.60%) |
Jan 31, 2020 | 108.68 | 108.95 | 106.64 | 108.05 | 3,293,591 | -0.65(-0.60%) |
Jan 30, 2020 | 106.18 | 108.83 | 105.89 | 108.70 | 2,091,092 | -0.45(-0.41%) |
Jan 29, 2020 | 108.92 | 109.79 | 107.96 | 109.14 | 1,243,847 | +0.44(+0.40%) |
Jan 28, 2020 | 109.16 | 109.99 | 108.60 | 108.71 | 1,673,114 | +0.03(+0.03%) |
Jan 27, 2020 | 106.49 | 109.48 | 106.49 | 108.68 | 2,044,063 | -3.05(-2.73%) |
Jan 24, 2020 | 113.70 | 113.86 | 111.32 | 111.72 | 1,699,892 | -1.58(-1.40%) |
Jan 23, 2020 | 109.06 | 113.67 | 108.85 | 113.31 | 3,237,360 | +3.69(+3.36%) |
Jan 22, 2020 | 110.30 | 111.46 | 109.47 | 109.62 | 1,584,266 | -0.14(-0.13%) |
Jan 21, 2020 | 110.31 | 110.55 | 108.41 | 109.76 | 3,230,348 | -1.64(-1.48%) |
Jan 17, 2020 | 111.78 | 112.14 | 110.56 | 111.41 | 1,801,669 | +0.08(+0.07%) |
Jan 16, 2020 | 110.69 | 111.75 | 110.23 | 111.33 | 1,656,467 | +1.00(+0.90%) |
Jan 15, 2020 | 110.15 | 110.93 | 109.92 | 110.33 | 2,088,339 | +0.33(+0.30%) |
Jan 14, 2020 | 110.01 | 110.39 | 109.17 | 110.00 | 1,163,604 | -0.18(-0.16%) |
Jan 13, 2020 | 110.84 | 110.96 | 109.64 | 110.18 | 1,550,444 | -0.10(-0.09%) |
Jan 10, 2020 | 109.44 | 110.64 | 109.02 | 110.28 | 1,788,119 | +0.93(+0.85%) |
Jan 09, 2020 | 108.72 | 109.66 | 108.45 | 109.35 | 1,752,511 | +1.14(+1.05%) |
Jan 08, 2020 | 109.79 | 110.57 | 107.66 | 108.22 | 1,997,396 | -1.38(-1.25%) |
Jan 07, 2020 | 108.28 | 109.88 | 108.10 | 109.59 | 1,821,284 | +1.26(+1.16%) |
Jan 06, 2020 | 107.76 | 108.67 | 107.40 | 108.34 | 2,226,507 | -0.39(-0.36%) |
Jan 03, 2020 | 109.18 | 110.03 | 107.95 | 108.73 | 2,034,531 | -1.84(-1.67%) |