Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 54.59 | 57.54 | 53.38 | 55.42 | 3,363,540 | +2.89(+5.50%) |
Mar 30, 2020 | 51.98 | 53.21 | 49.14 | 52.53 | 3,964,695 | -1.27(-2.36%) |
Mar 27, 2020 | 55.28 | 57.16 | 53.11 | 53.80 | 3,751,437 | -4.46(-7.65%) |
Mar 26, 2020 | 56.78 | 58.59 | 55.95 | 58.26 | 3,693,087 | +1.59(+2.81%) |
Mar 25, 2020 | 56.53 | 59.10 | 52.81 | 56.67 | 3,802,170 | -0.24(-0.43%) |
Mar 24, 2020 | 52.35 | 57.67 | 49.60 | 56.92 | 4,977,451 | +8.88(+18.49%) |
Mar 23, 2020 | 48.35 | 49.35 | 44.83 | 48.04 | 3,907,070 | -0.37(-0.76%) |
Mar 20, 2020 | 49.23 | 53.73 | 46.47 | 48.40 | 5,581,606 | +1.09(+2.30%) |
Mar 19, 2020 | 44.61 | 49.77 | 43.18 | 47.32 | 5,419,191 | +2.82(+6.34%) |
Mar 18, 2020 | 40.78 | 45.45 | 38.11 | 44.49 | 5,451,307 | -0.60(-1.32%) |
Mar 17, 2020 | 46.88 | 48.56 | 42.71 | 45.09 | 5,334,818 | -1.72(-3.67%) |
Mar 16, 2020 | 46.62 | 53.91 | 44.86 | 46.81 | 4,579,077 | -8.59(-15.51%) |
Mar 13, 2020 | 51.88 | 55.42 | 47.75 | 55.40 | 5,797,490 | +7.84(+16.48%) |
Mar 12, 2020 | 50.10 | 52.09 | 46.09 | 47.56 | 5,990,981 | -7.49(-13.61%) |
Mar 11, 2020 | 59.71 | 60.72 | 52.70 | 55.05 | 5,628,803 | -7.54(-12.05%) |
Mar 10, 2020 | 55.46 | 62.85 | 52.97 | 62.59 | 8,611,626 | +10.62(+20.43%) |
Mar 09, 2020 | 57.10 | 58.75 | 50.58 | 51.97 | 9,791,980 | -30.42(-36.92%) |
Mar 06, 2020 | 88.89 | 89.69 | 79.86 | 82.39 | 6,611,139 | -10.57(-11.37%) |
Mar 05, 2020 | 93.28 | 95.82 | 91.60 | 92.96 | 2,432,132 | -3.83(-3.96%) |
Mar 04, 2020 | 95.67 | 97.61 | 94.24 | 96.79 | 2,281,509 | +2.72(+2.89%) |
Mar 03, 2020 | 97.95 | 97.95 | 92.60 | 94.07 | 2,696,782 | -3.36(-3.45%) |
Mar 02, 2020 | 97.55 | 98.07 | 93.48 | 97.44 | 4,319,309 | +1.21(+1.25%) |
Feb 28, 2020 | 92.25 | 96.32 | 92.21 | 96.23 | 4,435,581 | +0.09(+0.09%) |
Feb 27, 2020 | 94.62 | 99.98 | 91.93 | 96.14 | 3,505,532 | -2.21(-2.25%) |
Feb 26, 2020 | 102.51 | 103.30 | 98.24 | 98.35 | 2,564,884 | -3.60(-3.54%) |
Feb 25, 2020 | 107.20 | 107.53 | 101.22 | 101.96 | 2,342,276 | -4.61(-4.32%) |
Feb 24, 2020 | 106.57 | 107.63 | 104.93 | 106.57 | 1,977,222 | -4.92(-4.41%) |
Feb 21, 2020 | 110.58 | 111.99 | 109.33 | 111.49 | 1,790,615 | -0.22(-0.20%) |
Feb 20, 2020 | 112.86 | 115.40 | 109.58 | 111.71 | 3,054,990 | +1.07(+0.96%) |
Feb 19, 2020 | 106.78 | 111.30 | 106.53 | 110.64 | 3,049,518 | +4.40(+4.14%) |
Feb 18, 2020 | 107.37 | 108.12 | 104.86 | 106.25 | 2,193,654 | -2.88(-2.64%) |
Feb 14, 2020 | 110.20 | 110.52 | 107.82 | 109.12 | 1,194,891 | -0.64(-0.58%) |
Feb 13, 2020 | 107.00 | 110.18 | 106.68 | 109.76 | 1,785,021 | +1.91(+1.77%) |
Feb 12, 2020 | 108.72 | 109.62 | 107.27 | 107.85 | 1,493,679 | +1.16(+1.09%) |
Feb 11, 2020 | 109.24 | 109.25 | 106.46 | 106.69 | 2,110,390 | -0.49(-0.45%) |
Feb 10, 2020 | 107.19 | 107.52 | 106.18 | 107.18 | 1,522,879 | -0.84(-0.78%) |
Feb 07, 2020 | 108.75 | 109.19 | 107.08 | 108.02 | 1,328,990 | -2.05(-1.87%) |
Feb 06, 2020 | 111.94 | 111.94 | 109.68 | 110.07 | 1,171,694 | -1.37(-1.23%) |
Feb 05, 2020 | 108.90 | 112.05 | 108.62 | 111.44 | 1,789,713 | +4.93(+4.63%) |
Feb 04, 2020 | 106.47 | 108.93 | 105.78 | 106.51 | 2,645,476 | +2.61(+2.51%) |
Feb 03, 2020 | 106.01 | 106.66 | 103.68 | 103.90 | 1,703,732 | -1.91(-1.80%) |
Jan 31, 2020 | 105.83 | 106.47 | 104.63 | 105.81 | 2,042,863 | -1.98(-1.84%) |
Jan 30, 2020 | 107.30 | 109.31 | 105.57 | 107.79 | 2,122,017 | -1.09(-1.00%) |
Jan 29, 2020 | 111.12 | 111.76 | 108.82 | 108.88 | 1,374,382 | -1.61(-1.45%) |
Jan 28, 2020 | 107.51 | 111.16 | 106.90 | 110.49 | 2,773,034 | +4.37(+4.12%) |
Jan 27, 2020 | 108.45 | 108.84 | 105.78 | 106.11 | 2,107,941 | -5.20(-4.67%) |
Jan 24, 2020 | 109.80 | 111.49 | 109.03 | 111.32 | 1,615,560 | +1.25(+1.14%) |
Jan 23, 2020 | 112.15 | 112.31 | 109.79 | 110.06 | 2,519,634 | -3.29(-2.90%) |
Jan 22, 2020 | 115.02 | 115.08 | 112.93 | 113.35 | 1,938,225 | -2.13(-1.85%) |
Jan 21, 2020 | 115.92 | 117.20 | 114.93 | 115.49 | 1,624,579 | -1.13(-0.97%) |
Jan 17, 2020 | 115.86 | 116.69 | 115.12 | 116.61 | 2,312,846 | +1.41(+1.22%) |
Jan 16, 2020 | 114.73 | 117.02 | 114.48 | 115.20 | 1,810,894 | +1.25(+1.09%) |
Jan 15, 2020 | 114.46 | 114.79 | 112.90 | 113.96 | 1,593,647 | -1.08(-0.94%) |
Jan 14, 2020 | 114.97 | 116.08 | 113.70 | 115.04 | 2,020,015 | +0.00(+0.00%) |
Jan 13, 2020 | 117.01 | 117.21 | 114.80 | 115.04 | 2,685,535 | -2.05(-1.75%) |
Jan 10, 2020 | 118.84 | 118.92 | 116.66 | 117.09 | 2,521,330 | -2.22(-1.86%) |
Jan 09, 2020 | 119.20 | 119.80 | 117.21 | 119.31 | 1,934,506 | +0.12(+0.10%) |
Jan 08, 2020 | 123.80 | 124.53 | 118.11 | 119.19 | 2,711,815 | -3.82(-3.10%) |
Jan 07, 2020 | 123.48 | 123.68 | 121.99 | 123.01 | 1,717,388 | -0.91(-0.73%) |
Jan 06, 2020 | 121.41 | 124.62 | 119.93 | 123.92 | 2,712,997 | +3.73(+3.10%) |
Jan 03, 2020 | 121.48 | 122.59 | 119.82 | 120.19 | 2,274,313 | +0.79(+0.66%) |