Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 143.64 | 158.40 | 139.20 | 144.60 | 227,521 | +3.60(+2.55%) |
Mar 30, 2020 | 139.80 | 150.24 | 130.92 | 141.00 | 346,830 | +13.92(+10.95%) |
Mar 27, 2020 | 131.04 | 160.80 | 126.00 | 127.08 | 327,091 | -12.84(-9.18%) |
Mar 26, 2020 | 122.04 | 152.40 | 114.24 | 139.92 | 358,202 | +13.92(+11.05%) |
Mar 25, 2020 | 121.68 | 133.92 | 109.80 | 126.00 | 367,412 | +1.68(+1.35%) |
Mar 24, 2020 | 134.76 | 139.32 | 120.00 | 124.32 | 315,178 | -22.80(-15.50%) |
Mar 23, 2020 | 134.04 | 160.80 | 132.96 | 147.12 | 736,297 | +25.32(+20.79%) |
Mar 20, 2020 | 140.52 | 153.72 | 108.72 | 121.80 | 798,241 | -50.28(-29.22%) |
Mar 19, 2020 | 299.40 | 346.08 | 123.00 | 172.08 | 2,054,426 | -22.92(-11.75%) |
Mar 18, 2020 | 112.80 | 233.88 | 104.40 | 195.00 | 4,056,963 | +116.40(+148.09%) |
Mar 17, 2020 | 66.00 | 90.00 | 60.00 | 78.60 | 2,661,835 | +32.76(+71.47%) |
Mar 16, 2020 | 27.00 | 50.88 | 27.00 | 45.84 | 1,459,856 | +18.48(+67.54%) |
Mar 13, 2020 | 29.40 | 30.46 | 25.20 | 27.36 | 62,591 | -0.36(-1.30%) |
Mar 12, 2020 | 31.68 | 31.68 | 24.60 | 27.72 | 71,947 | -5.88(-17.50%) |
Mar 11, 2020 | 28.68 | 35.64 | 28.68 | 33.60 | 53,547 | +3.72(+12.45%) |
Mar 10, 2020 | 31.68 | 33.12 | 27.00 | 29.88 | 50,475 | -1.44(-4.60%) |
Mar 09, 2020 | 33.60 | 34.68 | 24.12 | 31.32 | 56,519 | -3.96(-11.22%) |
Mar 06, 2020 | 36.96 | 38.52 | 33.60 | 35.28 | 67,283 | -2.04(-5.47%) |
Mar 05, 2020 | 32.04 | 44.16 | 32.04 | 37.32 | 185,989 | +4.68(+14.34%) |
Mar 04, 2020 | 28.80 | 32.88 | 28.44 | 32.64 | 44,128 | +4.44(+15.74%) |
Mar 03, 2020 | 31.80 | 31.80 | 27.84 | 28.20 | 30,693 | -2.16(-7.11%) |
Mar 02, 2020 | 34.80 | 34.80 | 29.04 | 30.36 | 64,815 | -3.96(-11.54%) |
Feb 28, 2020 | 36.12 | 38.88 | 33.60 | 34.32 | 89,275 | +0.96(+2.88%) |
Feb 27, 2020 | 27.24 | 37.44 | 24.36 | 33.36 | 139,082 | +6.12(+22.47%) |
Feb 26, 2020 | 25.92 | 33.72 | 25.80 | 27.24 | 131,547 | +2.04(+8.10%) |
Feb 25, 2020 | 32.76 | 32.76 | 24.24 | 25.20 | 126,002 | -7.20(-22.22%) |
Feb 24, 2020 | 33.72 | 33.79 | 32.16 | 32.40 | 49,169 | -3.36(-9.40%) |
Feb 21, 2020 | 36.96 | 36.96 | 33.72 | 35.76 | 112,925 | -1.44(-3.87%) |
Feb 20, 2020 | 43.08 | 44.04 | 36.60 | 37.20 | 97,877 | -6.00(-13.89%) |
Feb 19, 2020 | 45.60 | 45.72 | 36.24 | 43.20 | 131,379 | -9.24(-17.62%) |
Feb 18, 2020 | 47.16 | 53.28 | 47.16 | 52.44 | 65,847 | +5.52(+11.76%) |
Feb 14, 2020 | 45.36 | 48.72 | 45.36 | 46.92 | 22,775 | +0.84(+1.82%) |
Feb 13, 2020 | 45.60 | 46.92 | 45.00 | 46.08 | 16,483 | +0.00(+0.00%) |
Feb 12, 2020 | 48.36 | 49.08 | 45.60 | 46.08 | 22,932 | -1.80(-3.76%) |
Feb 11, 2020 | 47.04 | 48.84 | 44.52 | 47.88 | 30,201 | +0.12(+0.25%) |
Feb 10, 2020 | 48.36 | 48.60 | 45.84 | 47.76 | 26,255 | -0.60(-1.24%) |
Feb 07, 2020 | 50.76 | 51.72 | 47.28 | 48.36 | 18,191 | -2.04(-4.05%) |
Feb 06, 2020 | 50.40 | 50.64 | 48.24 | 50.40 | 18,983 | +0.84(+1.69%) |
Feb 05, 2020 | 46.68 | 51.60 | 45.84 | 49.56 | 60,455 | +3.60(+7.83%) |
Feb 04, 2020 | 45.72 | 48.84 | 43.44 | 45.96 | 35,913 | +0.12(+0.26%) |
Feb 03, 2020 | 47.64 | 49.08 | 45.36 | 45.84 | 21,254 | -0.48(-1.04%) |
Jan 31, 2020 | 49.20 | 50.40 | 44.88 | 46.32 | 52,550 | -2.88(-5.85%) |
Jan 30, 2020 | 50.40 | 52.20 | 48.96 | 49.20 | 34,070 | -2.16(-4.21%) |
Jan 29, 2020 | 49.44 | 52.56 | 48.60 | 51.36 | 26,564 | +1.20(+2.39%) |
Jan 28, 2020 | 51.48 | 52.20 | 49.20 | 50.16 | 17,956 | -0.24(-0.48%) |
Jan 27, 2020 | 52.80 | 53.88 | 49.68 | 50.40 | 28,984 | -2.88(-5.41%) |
Jan 24, 2020 | 57.12 | 57.84 | 53.04 | 53.28 | 24,066 | -3.84(-6.72%) |
Jan 23, 2020 | 57.84 | 59.28 | 55.80 | 57.12 | 26,403 | -0.72(-1.24%) |
Jan 22, 2020 | 60.72 | 61.56 | 57.84 | 57.84 | 34,210 | -2.52(-4.17%) |
Jan 21, 2020 | 60.00 | 62.76 | 56.40 | 60.36 | 53,196 | +0.12(+0.20%) |
Jan 17, 2020 | 61.56 | 61.74 | 59.88 | 60.24 | 30,841 | -0.96(-1.57%) |
Jan 16, 2020 | 63.72 | 63.72 | 60.72 | 61.20 | 28,973 | -0.48(-0.78%) |
Jan 15, 2020 | 62.64 | 63.84 | 61.08 | 61.68 | 27,747 | -0.96(-1.53%) |
Jan 14, 2020 | 59.88 | 64.08 | 59.88 | 62.64 | 37,789 | +2.16(+3.57%) |
Jan 13, 2020 | 64.32 | 64.52 | 60.00 | 60.48 | 38,514 | -3.72(-5.79%) |
Jan 10, 2020 | 68.04 | 68.12 | 63.12 | 64.20 | 33,233 | -3.96(-5.81%) |
Jan 09, 2020 | 68.64 | 69.72 | 66.36 | 68.16 | 22,659 | -0.72(-1.05%) |
Jan 08, 2020 | 70.80 | 70.80 | 67.80 | 68.88 | 28,005 | -2.52(-3.53%) |
Jan 07, 2020 | 72.84 | 74.16 | 70.68 | 71.40 | 35,017 | -1.68(-2.30%) |
Jan 06, 2020 | 73.80 | 74.04 | 72.60 | 73.08 | 15,851 | -0.84(-1.14%) |
Jan 03, 2020 | 75.24 | 76.20 | 73.76 | 73.92 | 20,666 | -2.40(-3.14%) |