Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 51.47 | 57.50 | 51.47 | 55.09 | 4,619,409 | +2.71(+5.17%) |
Mar 30, 2020 | 58.00 | 59.99 | 49.63 | 52.38 | 6,247,004 | +3.34(+6.81%) |
Mar 27, 2020 | 52.06 | 52.92 | 47.52 | 49.04 | 3,176,200 | -7.51(-13.28%) |
Mar 26, 2020 | 62.38 | 64.00 | 53.85 | 56.55 | 5,451,754 | -5.96(-9.53%) |
Mar 25, 2020 | 53.17 | 66.36 | 52.23 | 62.51 | 8,466,666 | +11.30(+22.07%) |
Mar 24, 2020 | 39.93 | 56.67 | 39.90 | 51.21 | 7,067,651 | +15.41(+43.04%) |
Mar 23, 2020 | 28.68 | 36.86 | 26.35 | 35.80 | 6,534,183 | +6.45(+21.98%) |
Mar 20, 2020 | 31.78 | 38.26 | 28.54 | 29.35 | 7,899,200 | -0.66(-2.20%) |
Mar 19, 2020 | 26.56 | 31.97 | 22.16 | 30.01 | 8,005,565 | +0.10(+0.33%) |
Mar 18, 2020 | 35.91 | 36.62 | 22.91 | 29.91 | 5,928,492 | -10.70(-26.35%) |
Mar 17, 2020 | 40.60 | 43.00 | 32.87 | 40.61 | 6,435,364 | +1.43(+3.65%) |
Mar 16, 2020 | 40.43 | 43.78 | 36.71 | 39.18 | 4,508,269 | -11.74(-23.06%) |
Mar 13, 2020 | 51.48 | 51.48 | 41.12 | 50.92 | 3,948,200 | +5.79(+12.83%) |
Mar 12, 2020 | 50.52 | 53.18 | 44.55 | 45.13 | 4,174,060 | -11.46(-20.25%) |
Mar 11, 2020 | 60.54 | 62.15 | 54.71 | 56.59 | 2,697,389 | -6.18(-9.85%) |
Mar 10, 2020 | 61.06 | 63.12 | 55.45 | 62.77 | 3,654,575 | +4.58(+7.87%) |
Mar 09, 2020 | 58.25 | 59.96 | 55.84 | 58.19 | 4,655,604 | -7.83(-11.86%) |
Mar 06, 2020 | 70.86 | 71.52 | 64.31 | 66.02 | 4,383,200 | -8.53(-11.44%) |
Mar 05, 2020 | 80.19 | 81.60 | 73.49 | 74.55 | 3,611,196 | -7.90(-9.58%) |
Mar 04, 2020 | 81.91 | 82.55 | 78.44 | 82.45 | 1,866,827 | +2.40(+3.00%) |
Mar 03, 2020 | 82.65 | 83.20 | 77.39 | 80.05 | 3,139,101 | -2.31(-2.80%) |
Mar 02, 2020 | 83.37 | 86.18 | 79.00 | 82.36 | 2,541,949 | -0.55(-0.66%) |
Feb 28, 2020 | 84.06 | 85.01 | 78.66 | 82.91 | 4,141,700 | -5.86(-6.60%) |
Feb 27, 2020 | 88.40 | 92.75 | 81.10 | 88.77 | 6,717,605 | -12.79(-12.59%) |
Feb 26, 2020 | 103.31 | 105.41 | 100.28 | 101.56 | 2,596,950 | -2.48(-2.38%) |
Feb 25, 2020 | 108.41 | 109.08 | 103.09 | 104.04 | 1,319,568 | -3.06(-2.86%) |
Feb 24, 2020 | 104.89 | 108.38 | 104.62 | 107.10 | 1,609,878 | -2.99(-2.72%) |
Feb 21, 2020 | 109.11 | 111.25 | 106.10 | 110.09 | 1,185,900 | +1.28(+1.18%) |
Feb 20, 2020 | 106.45 | 115.23 | 104.50 | 108.81 | 3,214,827 | +2.03(+1.90%) |
Feb 19, 2020 | 95.50 | 109.49 | 93.95 | 106.78 | 3,884,276 | +12.47(+13.22%) |
Feb 18, 2020 | 88.00 | 94.59 | 88.00 | 94.31 | 2,140,443 | +5.69(+6.42%) |
Feb 14, 2020 | 87.54 | 89.11 | 87.09 | 88.62 | 674,500 | +1.22(+1.40%) |
Feb 13, 2020 | 86.00 | 88.06 | 85.58 | 87.40 | 801,952 | +0.75(+0.87%) |
Feb 12, 2020 | 86.61 | 87.43 | 85.08 | 86.65 | 961,396 | +0.85(+0.99%) |
Feb 11, 2020 | 89.79 | 90.24 | 84.24 | 85.80 | 1,524,537 | -3.64(-4.07%) |
Feb 10, 2020 | 88.37 | 90.81 | 87.72 | 89.44 | 1,685,593 | +0.58(+0.65%) |
Feb 07, 2020 | 90.05 | 90.37 | 87.91 | 88.86 | 950,900 | -2.20(-2.42%) |
Feb 06, 2020 | 90.10 | 93.32 | 89.39 | 91.06 | 1,143,044 | +1.31(+1.46%) |
Feb 05, 2020 | 92.46 | 92.46 | 84.84 | 89.75 | 2,031,033 | -1.55(-1.70%) |
Feb 04, 2020 | 87.28 | 91.90 | 86.62 | 91.30 | 2,340,734 | +5.05(+5.86%) |
Feb 03, 2020 | 80.22 | 86.31 | 79.87 | 86.25 | 2,337,650 | +7.00(+8.83%) |
Jan 31, 2020 | 80.05 | 80.05 | 76.80 | 79.25 | 1,571,300 | -0.63(-0.79%) |
Jan 30, 2020 | 80.55 | 80.86 | 78.59 | 79.88 | 2,313,894 | -1.87(-2.29%) |
Jan 29, 2020 | 85.50 | 86.40 | 81.62 | 81.75 | 1,271,884 | -3.19(-3.76%) |
Jan 28, 2020 | 85.38 | 85.65 | 83.43 | 84.94 | 1,174,133 | +0.24(+0.28%) |
Jan 27, 2020 | 80.29 | 85.15 | 80.11 | 84.70 | 1,379,942 | +1.59(+1.91%) |
Jan 24, 2020 | 83.39 | 84.04 | 81.78 | 83.11 | 641,200 | +0.17(+0.20%) |
Jan 23, 2020 | 83.21 | 83.70 | 81.80 | 82.94 | 612,914 | -0.78(-0.93%) |
Jan 22, 2020 | 83.91 | 85.32 | 82.63 | 83.72 | 1,162,584 | +0.19(+0.23%) |
Jan 21, 2020 | 83.50 | 84.12 | 81.88 | 83.53 | 2,404,008 | -0.47(-0.56%) |
Jan 17, 2020 | 87.69 | 87.91 | 84.00 | 84.00 | 1,341,800 | -3.21(-3.68%) |
Jan 16, 2020 | 87.44 | 88.08 | 86.24 | 87.21 | 2,240,780 | +0.44(+0.51%) |
Jan 15, 2020 | 85.76 | 86.85 | 83.41 | 86.77 | 1,520,505 | +0.75(+0.87%) |
Jan 14, 2020 | 92.14 | 92.19 | 84.06 | 86.02 | 4,238,158 | -6.85(-7.38%) |
Jan 13, 2020 | 88.48 | 93.85 | 87.61 | 92.87 | 2,615,339 | +5.26(+6.00%) |
Jan 10, 2020 | 86.81 | 88.21 | 85.76 | 87.61 | 1,870,500 | +1.04(+1.20%) |
Jan 09, 2020 | 89.37 | 89.77 | 85.49 | 86.57 | 1,494,344 | -2.56(-2.87%) |
Jan 08, 2020 | 90.75 | 91.16 | 88.44 | 89.13 | 1,471,586 | -1.78(-1.96%) |
Jan 07, 2020 | 93.02 | 93.02 | 90.77 | 90.91 | 733,475 | -1.43(-1.55%) |
Jan 06, 2020 | 91.44 | 93.13 | 90.88 | 92.34 | 834,893 | -0.41(-0.44%) |
Jan 03, 2020 | 95.61 | 97.13 | 92.33 | 92.75 | 984,400 | -4.20(-4.33%) |