Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 83.25 | 85.50 | 80.00 | 85.50 | 5,269 | +0.50(+0.59%) |
Mar 30, 2020 | 70.25 | 87.50 | 70.25 | 85.00 | 6,297 | +19.75(+30.27%) |
Mar 27, 2020 | 75.50 | 75.50 | 65.00 | 65.25 | 696 | -9.25(-12.42%) |
Mar 26, 2020 | 70.38 | 74.75 | 68.74 | 74.50 | 1,906 | +4.50(+6.43%) |
Mar 25, 2020 | 74.00 | 74.00 | 61.50 | 70.00 | 334 | -3.75(-5.08%) |
Mar 24, 2020 | 72.75 | 73.75 | 67.66 | 73.75 | 1,159 | +6.25(+9.26%) |
Mar 23, 2020 | 76.00 | 83.75 | 61.25 | 67.50 | 1,452 | -7.50(-10.00%) |
Mar 20, 2020 | 57.25 | 76.25 | 57.00 | 75.00 | 3,392 | +15.25(+25.52%) |
Mar 19, 2020 | 74.25 | 74.25 | 56.25 | 59.75 | 1,267 | +3.50(+6.22%) |
Mar 18, 2020 | 56.25 | 65.00 | 56.25 | 56.25 | 984 | -3.75(-6.25%) |
Mar 17, 2020 | 66.50 | 72.88 | 56.25 | 60.00 | 1,409 | -2.25(-3.61%) |
Mar 16, 2020 | 57.50 | 75.00 | 56.25 | 62.25 | 5,655 | -14.75(-19.16%) |
Mar 13, 2020 | 72.72 | 77.24 | 71.62 | 77.00 | 984 | +5.50(+7.69%) |
Mar 12, 2020 | 77.25 | 79.50 | 71.50 | 71.50 | 1,984 | -11.50(-13.86%) |
Mar 11, 2020 | 81.00 | 85.88 | 80.75 | 83.00 | 664 | +1.25(+1.53%) |
Mar 10, 2020 | 83.75 | 84.25 | 80.75 | 81.75 | 1,237 | -1.00(-1.21%) |
Mar 09, 2020 | 84.00 | 89.75 | 80.75 | 82.75 | 1,151 | -11.25(-11.97%) |
Mar 06, 2020 | 90.50 | 103.73 | 90.50 | 94.00 | 5,464 | +4.50(+5.03%) |
Mar 05, 2020 | 87.50 | 96.25 | 87.50 | 89.50 | 748 | +3.25(+3.77%) |
Mar 04, 2020 | 95.25 | 95.25 | 83.75 | 86.25 | 768 | +1.75(+2.07%) |
Mar 03, 2020 | 100.00 | 100.00 | 83.25 | 84.50 | 1,089 | -10.50(-11.05%) |
Mar 02, 2020 | 94.50 | 99.75 | 90.25 | 95.00 | 888 | +0.88(+0.93%) |
Feb 28, 2020 | 91.25 | 95.00 | 90.38 | 94.12 | 1,644 | +3.38(+3.72%) |
Feb 27, 2020 | 92.25 | 93.55 | 88.85 | 90.75 | 1,119 | -2.50(-2.68%) |
Feb 26, 2020 | 112.50 | 112.80 | 92.50 | 93.25 | 1,065 | -20.25(-17.84%) |
Feb 25, 2020 | 118.00 | 118.25 | 112.50 | 113.50 | 1,121 | -1.50(-1.30%) |
Feb 24, 2020 | 124.75 | 125.00 | 115.00 | 115.00 | 826 | -8.75(-7.07%) |
Feb 21, 2020 | 122.00 | 124.75 | 122.00 | 123.75 | 748 | +5.00(+4.21%) |
Feb 20, 2020 | 115.00 | 120.75 | 115.00 | 118.75 | 581 | +3.25(+2.81%) |
Feb 19, 2020 | 116.75 | 116.98 | 115.25 | 115.50 | 200 | +0.25(+0.22%) |
Feb 18, 2020 | 119.88 | 119.88 | 115.00 | 115.25 | 237 | -0.75(-0.65%) |
Feb 14, 2020 | 116.25 | 118.50 | 115.00 | 116.00 | 456 | -1.00(-0.85%) |
Feb 13, 2020 | 115.25 | 120.19 | 115.00 | 117.00 | 267 | -1.00(-0.85%) |
Feb 12, 2020 | 119.56 | 119.56 | 115.00 | 118.00 | 278 | +1.50(+1.29%) |
Feb 11, 2020 | 117.00 | 122.00 | 116.25 | 116.50 | 1,119 | -1.25(-1.06%) |
Feb 10, 2020 | 118.37 | 118.39 | 115.50 | 117.75 | 270 | -3.50(-2.89%) |
Feb 07, 2020 | 122.00 | 124.75 | 119.00 | 121.25 | 700 | -1.50(-1.22%) |
Feb 06, 2020 | 122.00 | 123.75 | 118.50 | 122.75 | 352 | +1.75(+1.45%) |
Feb 05, 2020 | 120.00 | 122.00 | 116.75 | 121.00 | 467 | +2.25(+1.89%) |
Feb 04, 2020 | 120.75 | 121.50 | 116.75 | 118.75 | 3,048 | -2.50(-2.06%) |
Feb 03, 2020 | 122.25 | 124.50 | 120.75 | 121.25 | 1,156 | +0.25(+0.21%) |
Jan 31, 2020 | 121.50 | 124.50 | 120.50 | 121.00 | 1,532 | -0.25(-0.21%) |
Jan 30, 2020 | 125.50 | 133.20 | 121.00 | 121.25 | 1,000 | -5.50(-4.34%) |
Jan 29, 2020 | 131.25 | 133.81 | 125.03 | 126.75 | 648 | -3.50(-2.69%) |
Jan 28, 2020 | 133.25 | 136.50 | 129.00 | 130.25 | 1,574 | -0.75(-0.57%) |
Jan 27, 2020 | 127.00 | 132.25 | 123.50 | 131.00 | 988 | +3.75(+2.95%) |
Jan 24, 2020 | 125.00 | 128.00 | 123.00 | 127.25 | 1,020 | +0.25(+0.20%) |
Jan 23, 2020 | 124.75 | 128.00 | 122.50 | 127.00 | 1,484 | +0.00(+0.00%) |
Jan 22, 2020 | 129.00 | 132.25 | 126.75 | 127.00 | 2,085 | +0.50(+0.40%) |
Jan 21, 2020 | 124.75 | 132.25 | 124.75 | 126.50 | 4,829 | +2.00(+1.61%) |
Jan 17, 2020 | 124.00 | 129.50 | 119.50 | 124.50 | 2,376 | +2.50(+2.05%) |
Jan 16, 2020 | 113.50 | 123.75 | 113.00 | 122.00 | 2,641 | +7.75(+6.78%) |
Jan 15, 2020 | 118.00 | 130.23 | 106.38 | 114.25 | 2,192 | -2.50(-2.14%) |
Jan 14, 2020 | 122.75 | 124.00 | 102.00 | 116.75 | 2,203 | -5.75(-4.69%) |
Jan 13, 2020 | 125.00 | 126.00 | 119.25 | 122.50 | 2,803 | -2.25(-1.80%) |
Jan 10, 2020 | 124.00 | 125.00 | 123.75 | 124.75 | 3,240 | +0.25(+0.20%) |
Jan 09, 2020 | 117.25 | 133.00 | 116.00 | 124.50 | 10,956 | +10.00(+8.73%) |
Jan 08, 2020 | 112.50 | 115.50 | 103.94 | 114.50 | 7,327 | +12.25(+11.98%) |
Jan 07, 2020 | 100.50 | 102.99 | 97.00 | 102.25 | 1,620 | +3.00(+3.02%) |
Jan 06, 2020 | 100.00 | 103.00 | 98.68 | 99.25 | 2,519 | +1.25(+1.28%) |
Jan 03, 2020 | 98.75 | 105.00 | 97.28 | 98.00 | 864 | -5.00(-4.85%) |