Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 70.88 | 72.31 | 64.01 | 71.36 | 985,261 | +3.79(+5.61%) |
Mar 30, 2020 | 64.48 | 71.60 | 58.08 | 67.57 | 1,088,271 | +2.61(+4.01%) |
Mar 27, 2020 | 59.27 | 67.33 | 56.00 | 64.96 | 1,630,379 | +10.67(+19.65%) |
Mar 26, 2020 | 49.79 | 58.79 | 48.36 | 54.29 | 1,281,932 | +3.56(+7.01%) |
Mar 25, 2020 | 60.93 | 65.20 | 48.36 | 50.73 | 1,692,185 | -9.48(-15.75%) |
Mar 24, 2020 | 73.49 | 82.98 | 53.34 | 60.22 | 2,190,911 | -52.90(-46.77%) |
Mar 23, 2020 | 118.30 | 129.14 | 94.26 | 113.11 | 971,978 | -23.57(-17.24%) |
Mar 20, 2020 | 106.52 | 140.69 | 106.05 | 136.68 | 884,138 | +15.55(+12.84%) |
Mar 19, 2020 | 126.08 | 155.06 | 95.21 | 121.13 | 1,119,487 | -12.73(-9.51%) |
Mar 18, 2020 | 109.58 | 135.50 | 93.08 | 133.85 | 1,606,940 | +32.29(+31.79%) |
Mar 17, 2020 | 165.90 | 165.90 | 95.91 | 101.57 | 1,617,072 | -78.95(-43.73%) |
Mar 16, 2020 | 419.47 | 419.47 | 129.61 | 180.51 | 916,583 | -149.64(-45.32%) |
Mar 13, 2020 | 194.42 | 335.81 | 192.06 | 330.15 | 1,172,473 | +102.98(+45.33%) |
Mar 12, 2020 | 214.45 | 236.84 | 177.92 | 227.17 | 1,512,305 | +58.68(+34.83%) |
Mar 11, 2020 | 143.51 | 173.44 | 140.92 | 168.49 | 1,609,621 | +30.87(+22.43%) |
Mar 10, 2020 | 133.85 | 152.23 | 128.90 | 137.62 | 883,138 | -2.59(-1.85%) |
Mar 09, 2020 | 125.84 | 140.22 | 123.48 | 140.22 | 1,061,369 | +24.98(+21.68%) |
Mar 06, 2020 | 109.58 | 126.08 | 109.11 | 115.24 | 1,268,791 | +3.54(+3.16%) |
Mar 05, 2020 | 115.00 | 121.13 | 110.29 | 111.70 | 1,293,036 | -7.54(-6.32%) |
Mar 04, 2020 | 120.89 | 130.32 | 118.53 | 119.24 | 939,541 | -6.83(-5.42%) |
Mar 03, 2020 | 139.27 | 144.46 | 110.05 | 126.08 | 2,164,640 | -20.50(-13.99%) |
Mar 02, 2020 | 152.00 | 158.36 | 144.22 | 146.58 | 811,507 | -20.74(-12.39%) |
Feb 28, 2020 | 158.36 | 179.57 | 155.77 | 167.32 | 2,188,982 | +28.99(+20.95%) |
Feb 27, 2020 | 113.11 | 139.27 | 112.64 | 138.33 | 1,315,646 | +20.03(+16.93%) |
Feb 26, 2020 | 117.83 | 121.13 | 113.82 | 118.30 | 670,850 | +0.71(+0.60%) |
Feb 25, 2020 | 112.41 | 117.83 | 105.34 | 117.59 | 913,024 | +10.61(+9.91%) |
Feb 24, 2020 | 98.27 | 110.76 | 98.03 | 106.99 | 1,018,479 | -3.53(-3.20%) |
Feb 21, 2020 | 115.47 | 116.89 | 110.29 | 110.52 | 1,078,612 | -11.08(-9.11%) |
Feb 20, 2020 | 123.01 | 124.90 | 117.59 | 121.60 | 763,091 | -0.23(-0.19%) |
Feb 19, 2020 | 127.02 | 129.14 | 121.36 | 121.83 | 705,871 | -7.54(-5.83%) |
Feb 18, 2020 | 138.33 | 141.39 | 128.67 | 129.38 | 875,721 | -13.20(-9.26%) |
Feb 14, 2020 | 141.87 | 144.22 | 140.10 | 142.57 | 321,667 | +0.24(+0.17%) |
Feb 13, 2020 | 141.39 | 143.99 | 138.09 | 142.34 | 365,125 | -2.59(-1.79%) |
Feb 12, 2020 | 141.87 | 145.64 | 140.92 | 144.93 | 395,779 | +4.24(+3.02%) |
Feb 11, 2020 | 142.57 | 146.11 | 139.27 | 140.69 | 432,601 | -0.71(-0.50%) |
Feb 10, 2020 | 144.22 | 147.05 | 139.51 | 141.39 | 393,456 | -7.07(-4.76%) |
Feb 07, 2020 | 139.04 | 148.46 | 137.62 | 148.46 | 448,623 | +6.60(+4.65%) |
Feb 06, 2020 | 143.51 | 145.87 | 139.74 | 141.87 | 366,745 | -4.24(-2.90%) |
Feb 05, 2020 | 147.05 | 149.17 | 142.34 | 146.11 | 306,491 | -0.71(-0.48%) |
Feb 04, 2020 | 144.69 | 151.06 | 143.51 | 146.81 | 656,012 | +7.07(+5.06%) |
Feb 03, 2020 | 136.68 | 141.63 | 134.80 | 139.74 | 417,761 | +6.36(+4.77%) |
Jan 31, 2020 | 135.74 | 136.92 | 130.08 | 133.38 | 481,251 | -4.01(-2.92%) |
Jan 30, 2020 | 133.62 | 139.04 | 132.20 | 137.39 | 487,857 | +1.89(+1.39%) |
Jan 29, 2020 | 143.28 | 144.93 | 134.80 | 135.50 | 469,825 | -7.78(-5.43%) |
Jan 28, 2020 | 137.86 | 143.99 | 134.56 | 143.28 | 531,919 | +10.13(+7.61%) |
Jan 27, 2020 | 125.84 | 135.27 | 125.13 | 133.15 | 549,287 | +2.36(+1.80%) |
Jan 24, 2020 | 139.51 | 139.97 | 130.08 | 130.79 | 574,225 | -8.01(-5.77%) |
Jan 23, 2020 | 139.27 | 140.22 | 132.91 | 138.80 | 570,444 | +2.12(+1.55%) |
Jan 22, 2020 | 135.97 | 139.27 | 134.56 | 136.68 | 335,486 | +1.65(+1.22%) |
Jan 21, 2020 | 145.87 | 146.34 | 134.80 | 135.03 | 606,904 | -7.54(-5.29%) |
Jan 17, 2020 | 139.04 | 144.82 | 137.86 | 142.57 | 427,486 | +3.53(+2.54%) |
Jan 16, 2020 | 141.16 | 143.99 | 138.80 | 139.04 | 444,664 | +1.41(+1.03%) |
Jan 15, 2020 | 143.28 | 147.28 | 136.44 | 137.62 | 550,876 | -9.19(-6.26%) |
Jan 14, 2020 | 155.53 | 155.53 | 145.16 | 146.81 | 463,712 | -7.31(-4.74%) |
Jan 13, 2020 | 146.34 | 154.12 | 145.64 | 154.12 | 498,538 | +10.84(+7.57%) |
Jan 10, 2020 | 147.28 | 148.70 | 141.87 | 143.28 | 568,785 | -6.60(-4.40%) |
Jan 09, 2020 | 149.64 | 150.82 | 144.22 | 149.88 | 507,183 | +4.71(+3.25%) |
Jan 08, 2020 | 131.73 | 148.23 | 131.03 | 145.16 | 1,062,027 | +14.85(+11.39%) |
Jan 07, 2020 | 134.32 | 136.68 | 129.61 | 130.32 | 462,967 | -4.01(-2.98%) |
Jan 06, 2020 | 127.02 | 136.92 | 126.08 | 134.32 | 629,915 | -0.24(-0.18%) |
Jan 03, 2020 | 124.90 | 136.68 | 124.90 | 134.56 | 588,101 | +2.12(+1.60%) |