Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 101.75 | 111.69 | 86.19 | 100.22 | 1,095 | +1.52(+1.54%) |
Mar 27, 2020 | 98.70 | 98.70 | 98.70 | 0 | +3.07(+3.21%) | |
Mar 26, 2020 | 85.42 | 95.62 | 84.78 | 95.62 | 821 | +6.89(+7.76%) |
Mar 25, 2020 | 81.60 | 101.75 | 81.60 | 88.74 | 978 | +7.01(+8.58%) |
Mar 24, 2020 | 86.44 | 87.21 | 81.73 | 81.73 | 352 | +0.89(+1.10%) |
Mar 23, 2020 | 78.03 | 83.13 | 76.50 | 80.83 | 32 | +4.33(+5.67%) |
Mar 20, 2020 | 91.55 | 91.55 | 76.50 | 76.50 | 525 | -9.94(-11.50%) |
Mar 19, 2020 | 76.75 | 89.25 | 76.75 | 86.44 | 750 | +9.69(+12.62%) |
Mar 18, 2020 | 77.78 | 83.39 | 76.50 | 76.75 | 332 | +0.00(+0.00%) |
Mar 17, 2020 | 84.92 | 84.92 | 76.75 | 76.75 | 81 | -0.51(-0.66%) |
Mar 16, 2020 | 84.92 | 91.80 | 70.38 | 77.27 | 361 | -9.69(-11.14%) |
Mar 13, 2020 | 90.78 | 101.23 | 84.33 | 86.95 | 192 | -1.78(-2.01%) |
Mar 12, 2020 | 93.58 | 93.58 | 80.30 | 88.74 | 358 | -8.93(-9.14%) |
Mar 11, 2020 | 107.28 | 107.28 | 97.23 | 97.67 | 886 | -8.41(-7.93%) |
Mar 10, 2020 | 92.56 | 113.22 | 92.31 | 106.08 | 847 | +3.57(+3.48%) |
Mar 09, 2020 | 123.67 | 123.67 | 102.00 | 102.51 | 1,307 | -24.99(-19.60%) |
Mar 06, 2020 | 126.22 | 127.50 | 122.40 | 127.50 | 984 | +4.33(+3.52%) |
Mar 05, 2020 | 127.75 | 132.34 | 123.17 | 123.17 | 596 | -6.87(-5.29%) |
Mar 04, 2020 | 127.50 | 130.81 | 119.63 | 130.04 | 883 | +4.83(+3.86%) |
Mar 03, 2020 | 125.72 | 130.18 | 119.85 | 125.20 | 1,463 | +2.80(+2.29%) |
Mar 02, 2020 | 132.09 | 137.10 | 118.32 | 122.40 | 2,224 | -9.69(-7.34%) |
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%) |