Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.44 | 25.05 | 23.44 | 24.71 | 6,482,797 | +1.05(+4.42%) |
Mar 30, 2020 | 22.66 | 23.84 | 22.10 | 23.66 | 3,774,112 | +1.12(+4.95%) |
Mar 27, 2020 | 22.30 | 22.98 | 21.61 | 22.55 | 4,320,328 | -0.78(-3.33%) |
Mar 26, 2020 | 22.51 | 24.04 | 22.45 | 23.32 | 5,538,936 | +0.13(+0.56%) |
Mar 25, 2020 | 22.62 | 25.14 | 21.44 | 23.19 | 5,194,775 | +0.87(+3.88%) |
Mar 24, 2020 | 20.51 | 22.49 | 19.72 | 22.33 | 4,714,254 | +2.90(+14.92%) |
Mar 23, 2020 | 19.42 | 20.14 | 18.21 | 19.43 | 6,501,853 | -0.11(-0.56%) |
Mar 20, 2020 | 20.15 | 21.31 | 19.30 | 19.54 | 5,922,133 | -0.40(-2.00%) |
Mar 19, 2020 | 18.84 | 22.27 | 18.75 | 19.94 | 5,758,686 | +0.79(+4.11%) |
Mar 18, 2020 | 19.76 | 20.33 | 16.95 | 19.15 | 8,323,329 | -2.31(-10.77%) |
Mar 17, 2020 | 21.42 | 22.53 | 20.67 | 21.46 | 7,746,903 | +0.29(+1.36%) |
Mar 16, 2020 | 20.27 | 21.96 | 19.62 | 21.17 | 6,465,479 | -1.74(-7.61%) |
Mar 13, 2020 | 22.36 | 23.47 | 20.13 | 22.92 | 8,587,861 | +1.65(+7.78%) |
Mar 12, 2020 | 20.89 | 22.75 | 19.82 | 21.26 | 10,617,999 | -2.14(-9.15%) |
Mar 11, 2020 | 23.09 | 24.05 | 22.38 | 23.40 | 10,723,284 | -0.37(-1.55%) |
Mar 10, 2020 | 24.16 | 24.42 | 21.78 | 23.77 | 10,356,716 | +0.53(+2.27%) |
Mar 09, 2020 | 25.46 | 26.06 | 22.79 | 23.24 | 11,348,020 | -4.44(-16.05%) |
Mar 06, 2020 | 25.26 | 28.68 | 24.59 | 27.69 | 17,102,652 | +0.96(+3.58%) |
Mar 05, 2020 | 29.80 | 30.03 | 26.68 | 26.73 | 15,816,980 | -4.10(-13.31%) |
Mar 04, 2020 | 31.70 | 31.88 | 29.68 | 30.84 | 25,296,004 | -0.75(-2.37%) |
Mar 03, 2020 | 32.12 | 32.78 | 30.56 | 31.58 | 18,100,278 | -1.10(-3.35%) |
Mar 02, 2020 | 32.94 | 34.62 | 32.46 | 32.68 | 38,456,708 | -95.88(-74.58%) |
Feb 28, 2020 | 127.93 | 130.79 | 124.81 | 128.56 | 3,124,720 | -3.46(-2.62%) |
Feb 27, 2020 | 135.74 | 137.85 | 131.71 | 132.02 | 2,821,725 | -6.23(-4.50%) |
Feb 26, 2020 | 138.51 | 139.77 | 136.69 | 138.25 | 1,950,227 | +0.75(+0.54%) |
Feb 25, 2020 | 142.14 | 142.50 | 136.91 | 137.50 | 1,926,074 | -4.06(-2.86%) |
Feb 24, 2020 | 141.24 | 142.71 | 139.89 | 141.56 | 2,115,942 | -3.55(-2.44%) |
Feb 21, 2020 | 144.60 | 145.97 | 144.15 | 145.10 | 1,533,854 | -0.37(-0.25%) |
Feb 20, 2020 | 144.66 | 146.31 | 143.91 | 145.47 | 1,914,371 | +0.18(+0.12%) |
Feb 19, 2020 | 144.68 | 145.69 | 144.01 | 145.29 | 2,480,906 | +0.86(+0.59%) |
Feb 18, 2020 | 145.24 | 145.68 | 143.35 | 144.44 | 1,182,789 | -1.57(-1.08%) |
Feb 14, 2020 | 145.36 | 146.06 | 144.53 | 146.01 | 943,679 | +0.93(+0.64%) |
Feb 13, 2020 | 144.33 | 145.62 | 143.94 | 145.08 | 1,327,808 | +0.03(+0.02%) |
Feb 12, 2020 | 144.42 | 145.53 | 144.11 | 145.05 | 1,866,510 | +1.22(+0.85%) |
Feb 11, 2020 | 143.50 | 144.24 | 142.64 | 143.83 | 1,377,881 | +0.25(+0.17%) |
Feb 10, 2020 | 140.70 | 143.86 | 140.20 | 143.58 | 2,114,368 | +2.29(+1.62%) |
Feb 07, 2020 | 141.39 | 143.00 | 140.53 | 141.29 | 1,790,200 | -0.60(-0.42%) |
Feb 06, 2020 | 141.31 | 142.17 | 140.31 | 141.88 | 1,372,251 | +0.65(+0.46%) |
Feb 05, 2020 | 139.33 | 141.64 | 138.73 | 141.24 | 1,646,852 | +3.22(+2.33%) |
Feb 04, 2020 | 136.70 | 138.88 | 136.50 | 138.02 | 2,094,429 | +2.33(+1.72%) |
Feb 03, 2020 | 133.25 | 136.01 | 133.15 | 135.69 | 1,950,740 | +2.95(+2.22%) |
Jan 31, 2020 | 133.78 | 134.64 | 132.01 | 132.74 | 2,224,400 | -1.90(-1.41%) |
Jan 30, 2020 | 133.06 | 134.79 | 131.63 | 134.64 | 2,496,240 | +0.85(+0.63%) |
Jan 29, 2020 | 127.92 | 134.41 | 127.92 | 133.79 | 3,129,948 | +3.50(+2.68%) |
Jan 28, 2020 | 129.03 | 131.33 | 127.82 | 130.30 | 2,123,265 | +1.74(+1.36%) |
Jan 27, 2020 | 128.44 | 129.73 | 127.65 | 128.55 | 1,581,422 | -1.56(-1.20%) |
Jan 24, 2020 | 131.87 | 131.87 | 129.25 | 130.12 | 1,879,429 | -1.68(-1.28%) |
Jan 23, 2020 | 130.52 | 131.83 | 130.00 | 131.80 | 1,610,433 | +0.65(+0.49%) |
Jan 22, 2020 | 132.60 | 132.74 | 131.16 | 131.16 | 771,368 | -0.71(-0.54%) |
Jan 21, 2020 | 132.61 | 133.16 | 131.49 | 131.86 | 1,311,095 | -1.56(-1.17%) |
Jan 17, 2020 | 132.78 | 133.75 | 132.67 | 133.43 | 1,378,381 | +1.03(+0.77%) |
Jan 16, 2020 | 131.51 | 132.48 | 131.13 | 132.40 | 974,188 | +1.57(+1.20%) |
Jan 15, 2020 | 130.12 | 130.90 | 129.76 | 130.83 | 929,027 | +0.43(+0.33%) |
Jan 14, 2020 | 131.00 | 131.20 | 129.92 | 130.40 | 1,218,257 | -0.47(-0.36%) |
Jan 13, 2020 | 130.70 | 131.38 | 130.46 | 130.87 | 1,008,284 | +0.17(+0.13%) |
Jan 10, 2020 | 130.55 | 132.01 | 130.32 | 130.70 | 1,490,996 | +0.66(+0.51%) |
Jan 09, 2020 | 130.82 | 131.35 | 129.78 | 130.04 | 1,275,354 | -0.72(-0.55%) |
Jan 08, 2020 | 131.19 | 131.85 | 130.61 | 130.76 | 1,014,853 | -0.21(-0.16%) |
Jan 07, 2020 | 130.81 | 131.84 | 130.62 | 130.97 | 1,379,190 | -0.54(-0.41%) |
Jan 06, 2020 | 131.92 | 132.29 | 130.40 | 131.50 | 1,376,352 | -1.16(-0.87%) |
Jan 03, 2020 | 131.85 | 133.25 | 131.65 | 132.66 | 889,178 | -1.20(-0.89%) |