Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 34.96 | 34.96 | 33.28 | 33.68 | 15,607,442 | -0.16(-0.47%) |
Mar 30, 2020 | 33.68 | 34.24 | 32.24 | 33.84 | 20,513,362 | -1.92(-5.37%) |
Mar 27, 2020 | 36.08 | 36.24 | 34.64 | 35.76 | 15,312,038 | -2.88(-7.45%) |
Mar 26, 2020 | 39.20 | 39.68 | 37.12 | 38.64 | 15,677,358 | -2.00(-4.92%) |
Mar 25, 2020 | 39.12 | 41.28 | 38.00 | 40.64 | 12,324,800 | +0.80(+2.01%) |
Mar 24, 2020 | 39.60 | 40.56 | 38.32 | 39.84 | 10,622,638 | +0.80(+2.05%) |
Mar 23, 2020 | 38.16 | 39.20 | 36.24 | 39.04 | 9,028,815 | -0.48(-1.21%) |
Mar 20, 2020 | 42.24 | 42.96 | 37.44 | 39.52 | 18,333,650 | -3.44(-8.01%) |
Mar 19, 2020 | 38.32 | 45.36 | 36.80 | 42.96 | 16,238,953 | +5.28(+14.01%) |
Mar 18, 2020 | 40.48 | 41.44 | 34.32 | 37.68 | 23,728,976 | -8.00(-17.51%) |
Mar 17, 2020 | 48.32 | 49.20 | 45.04 | 45.68 | 8,593,328 | -2.72(-5.62%) |
Mar 16, 2020 | 48.72 | 51.04 | 46.56 | 48.40 | 9,512,748 | -7.28(-13.07%) |
Mar 13, 2020 | 55.12 | 57.04 | 52.32 | 55.68 | 9,832,212 | +3.36(+6.42%) |
Mar 12, 2020 | 51.52 | 54.40 | 51.44 | 52.32 | 11,617,536 | -3.20(-5.76%) |
Mar 11, 2020 | 56.16 | 56.72 | 54.72 | 55.52 | 8,141,386 | -2.40(-4.14%) |
Mar 10, 2020 | 56.72 | 58.64 | 54.88 | 57.92 | 10,683,700 | +5.76(+11.04%) |
Mar 09, 2020 | 54.56 | 58.40 | 52.00 | 52.16 | 19,245,768 | -17.68(-25.32%) |
Mar 06, 2020 | 74.08 | 74.16 | 68.80 | 69.84 | 9,782,050 | -7.04(-9.16%) |
Mar 05, 2020 | 78.48 | 78.80 | 76.40 | 76.88 | 4,137,710 | -2.00(-2.54%) |
Mar 04, 2020 | 80.80 | 81.04 | 78.08 | 78.88 | 5,791,560 | -0.24(-0.30%) |
Mar 03, 2020 | 80.00 | 81.44 | 77.76 | 79.12 | 6,402,385 | -0.24(-0.30%) |
Mar 02, 2020 | 77.36 | 79.36 | 76.32 | 79.36 | 5,153,600 | +3.76(+4.97%) |
Feb 28, 2020 | 75.36 | 76.00 | 73.36 | 75.60 | 5,375,025 | -2.64(-3.37%) |
Feb 27, 2020 | 77.76 | 79.92 | 76.80 | 78.24 | 6,153,312 | -3.28(-4.02%) |
Feb 26, 2020 | 83.04 | 84.40 | 80.80 | 81.52 | 4,913,735 | -1.68(-2.02%) |
Feb 25, 2020 | 86.08 | 86.16 | 83.20 | 83.20 | 4,120,521 | -2.72(-3.17%) |
Feb 24, 2020 | 85.04 | 86.44 | 84.40 | 85.92 | 4,675,608 | -3.36(-3.76%) |
Feb 21, 2020 | 88.64 | 89.64 | 87.92 | 89.28 | 3,380,637 | -0.96(-1.06%) |
Feb 20, 2020 | 90.48 | 91.44 | 89.92 | 90.24 | 3,419,236 | +0.80(+0.89%) |
Feb 19, 2020 | 89.04 | 89.84 | 88.16 | 89.44 | 3,112,682 | +1.84(+2.10%) |
Feb 18, 2020 | 86.08 | 87.60 | 86.00 | 87.60 | 2,676,351 | +0.00(+0.00%) |
Feb 14, 2020 | 87.68 | 87.92 | 86.72 | 87.60 | 3,057,112 | +0.88(+1.01%) |
Feb 13, 2020 | 86.56 | 87.20 | 86.00 | 86.72 | 3,607,746 | +0.24(+0.28%) |
Feb 12, 2020 | 86.56 | 86.88 | 85.68 | 86.48 | 3,897,620 | +2.48(+2.95%) |
Feb 11, 2020 | 85.04 | 85.12 | 83.60 | 84.00 | 3,114,323 | +0.64(+0.77%) |
Feb 10, 2020 | 83.84 | 84.48 | 83.04 | 83.36 | 2,813,275 | -1.28(-1.51%) |
Feb 07, 2020 | 84.80 | 85.76 | 84.28 | 84.64 | 2,610,962 | -1.28(-1.49%) |
Feb 06, 2020 | 85.12 | 86.16 | 84.40 | 85.92 | 3,226,059 | -0.08(-0.09%) |
Feb 05, 2020 | 86.00 | 87.12 | 84.72 | 86.00 | 5,086,603 | +2.48(+2.97%) |
Feb 04, 2020 | 85.44 | 85.60 | 83.20 | 83.52 | 5,181,877 | -0.40(-0.48%) |
Feb 03, 2020 | 85.92 | 86.72 | 83.84 | 83.92 | 5,052,880 | -2.80(-3.23%) |
Jan 31, 2020 | 87.04 | 87.84 | 85.60 | 86.72 | 4,051,937 | -1.92(-2.17%) |
Jan 30, 2020 | 87.44 | 88.72 | 86.80 | 88.64 | 3,682,896 | -0.64(-0.72%) |
Jan 29, 2020 | 90.24 | 90.24 | 88.72 | 89.28 | 2,720,473 | -0.72(-0.80%) |
Jan 28, 2020 | 89.28 | 90.56 | 88.88 | 90.00 | 3,040,024 | +1.20(+1.35%) |
Jan 27, 2020 | 88.88 | 89.92 | 88.16 | 88.80 | 3,140,996 | -2.64(-2.89%) |
Jan 24, 2020 | 91.92 | 92.00 | 90.48 | 91.44 | 3,051,025 | -1.84(-1.97%) |
Jan 23, 2020 | 92.80 | 93.68 | 92.00 | 93.28 | 3,857,325 | -1.92(-2.02%) |
Jan 22, 2020 | 96.24 | 96.32 | 95.04 | 95.20 | 3,190,079 | -2.72(-2.78%) |
Jan 21, 2020 | 97.76 | 98.72 | 97.68 | 97.92 | 1,703,351 | -0.72(-0.73%) |
Jan 17, 2020 | 98.64 | 98.96 | 97.92 | 98.64 | 2,220,762 | +0.32(+0.33%) |
Jan 16, 2020 | 97.60 | 98.80 | 97.52 | 98.32 | 1,959,469 | +0.88(+0.90%) |
Jan 15, 2020 | 97.60 | 97.76 | 96.40 | 97.44 | 1,881,232 | -0.80(-0.81%) |
Jan 14, 2020 | 98.16 | 98.56 | 97.60 | 98.24 | 2,336,713 | +0.64(+0.66%) |
Jan 13, 2020 | 98.48 | 98.48 | 97.28 | 97.60 | 2,858,528 | -1.68(-1.69%) |
Jan 10, 2020 | 99.44 | 99.84 | 98.68 | 99.28 | 2,016,750 | -0.64(-0.64%) |
Jan 09, 2020 | 99.60 | 100.32 | 98.32 | 99.92 | 3,439,453 | -1.36(-1.34%) |
Jan 08, 2020 | 104.48 | 104.56 | 99.12 | 101.28 | 6,918,551 | -3.76(-3.58%) |
Jan 07, 2020 | 104.80 | 105.44 | 104.08 | 105.04 | 1,743,532 | -0.24(-0.23%) |
Jan 06, 2020 | 106.40 | 106.56 | 104.96 | 105.28 | 2,598,413 | -0.16(-0.15%) |
Jan 03, 2020 | 106.16 | 106.53 | 104.24 | 105.44 | 4,326,412 | +2.96(+2.89%) |