Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 56.93 | 59.73 | 55.84 | 56.88 | 1,018,075 | -0.12(-0.21%) |
Mar 30, 2020 | 57.34 | 58.62 | 55.31 | 57.00 | 885,147 | -0.93(-1.61%) |
Mar 27, 2020 | 59.35 | 60.41 | 55.08 | 57.93 | 1,086,000 | -3.10(-5.08%) |
Mar 26, 2020 | 56.44 | 63.53 | 55.01 | 61.03 | 2,152,428 | +5.34(+9.59%) |
Mar 25, 2020 | 49.42 | 57.02 | 48.20 | 55.69 | 2,568,149 | +6.70(+13.68%) |
Mar 24, 2020 | 47.08 | 49.62 | 45.45 | 48.99 | 2,260,178 | +5.13(+11.70%) |
Mar 23, 2020 | 45.75 | 46.57 | 41.73 | 43.86 | 2,173,921 | -3.21(-6.82%) |
Mar 20, 2020 | 51.98 | 53.32 | 46.49 | 47.07 | 1,980,800 | -3.60(-7.10%) |
Mar 19, 2020 | 48.82 | 54.03 | 44.02 | 50.67 | 3,417,284 | +2.06(+4.24%) |
Mar 18, 2020 | 59.55 | 59.55 | 46.78 | 48.61 | 1,986,207 | -14.83(-23.38%) |
Mar 17, 2020 | 64.09 | 66.90 | 61.06 | 63.44 | 2,146,055 | +0.01(+0.02%) |
Mar 16, 2020 | 69.65 | 71.44 | 62.27 | 63.43 | 1,994,056 | -12.69(-16.67%) |
Mar 13, 2020 | 77.94 | 79.15 | 69.93 | 76.12 | 1,685,000 | +1.20(+1.60%) |
Mar 12, 2020 | 81.53 | 83.76 | 74.66 | 74.92 | 1,156,893 | -12.05(-13.86%) |
Mar 11, 2020 | 90.85 | 90.85 | 86.36 | 86.97 | 716,779 | -5.77(-6.22%) |
Mar 10, 2020 | 95.61 | 96.94 | 90.60 | 92.74 | 905,435 | -0.56(-0.60%) |
Mar 09, 2020 | 94.35 | 95.84 | 90.91 | 93.30 | 974,563 | -7.41(-7.36%) |
Mar 06, 2020 | 99.80 | 104.18 | 97.89 | 100.71 | 466,600 | -1.99(-1.94%) |
Mar 05, 2020 | 108.30 | 109.89 | 102.23 | 102.70 | 529,396 | -8.20(-7.39%) |
Mar 04, 2020 | 108.34 | 110.90 | 106.30 | 110.90 | 517,012 | +3.91(+3.65%) |
Mar 03, 2020 | 114.27 | 114.27 | 106.33 | 106.99 | 379,287 | -5.00(-4.46%) |
Mar 02, 2020 | 111.91 | 112.30 | 105.65 | 111.99 | 405,225 | +0.18(+0.16%) |
Feb 28, 2020 | 110.47 | 114.31 | 109.15 | 111.81 | 668,000 | -1.75(-1.54%) |
Feb 27, 2020 | 115.35 | 117.13 | 112.58 | 113.56 | 719,536 | -1.71(-1.48%) |
Feb 26, 2020 | 127.00 | 128.48 | 109.17 | 115.27 | 1,095,378 | +8.49(+7.95%) |
Feb 25, 2020 | 109.16 | 111.35 | 105.32 | 106.78 | 890,143 | -2.59(-2.37%) |
Feb 24, 2020 | 108.21 | 110.09 | 106.88 | 109.37 | 301,431 | -1.26(-1.14%) |
Feb 21, 2020 | 111.44 | 111.67 | 108.24 | 110.63 | 404,500 | -1.38(-1.23%) |
Feb 20, 2020 | 111.80 | 113.53 | 111.80 | 112.01 | 277,820 | +0.04(+0.04%) |
Feb 19, 2020 | 112.56 | 113.38 | 111.65 | 111.97 | 328,800 | -0.32(-0.28%) |
Feb 18, 2020 | 112.74 | 113.21 | 111.61 | 112.29 | 270,017 | -1.44(-1.27%) |
Feb 14, 2020 | 115.01 | 115.06 | 113.43 | 113.73 | 181,500 | -1.48(-1.28%) |
Feb 13, 2020 | 115.40 | 116.43 | 114.62 | 115.21 | 225,914 | -0.78(-0.67%) |
Feb 12, 2020 | 116.18 | 117.23 | 115.25 | 115.99 | 289,290 | +0.76(+0.66%) |
Feb 11, 2020 | 112.92 | 115.96 | 112.92 | 115.23 | 491,929 | +2.63(+2.34%) |
Feb 10, 2020 | 111.58 | 113.03 | 110.65 | 112.60 | 115,066 | +0.63(+0.56%) |
Feb 07, 2020 | 111.63 | 113.51 | 111.02 | 111.97 | 229,000 | -0.40(-0.36%) |
Feb 06, 2020 | 113.51 | 113.73 | 111.99 | 112.37 | 126,886 | -1.10(-0.97%) |
Feb 05, 2020 | 112.51 | 114.70 | 112.31 | 113.47 | 243,006 | +1.96(+1.76%) |
Feb 04, 2020 | 111.00 | 113.64 | 111.00 | 111.51 | 362,712 | +1.51(+1.37%) |
Feb 03, 2020 | 111.50 | 112.10 | 106.33 | 110.00 | 890,498 | -2.16(-1.93%) |
Jan 31, 2020 | 113.45 | 113.74 | 111.57 | 112.16 | 354,200 | -1.62(-1.42%) |
Jan 30, 2020 | 114.21 | 114.52 | 112.59 | 113.78 | 377,701 | -1.41(-1.22%) |
Jan 29, 2020 | 114.07 | 115.56 | 113.14 | 115.19 | 270,748 | +1.57(+1.38%) |
Jan 28, 2020 | 113.07 | 115.00 | 112.97 | 113.62 | 470,257 | +0.77(+0.68%) |
Jan 27, 2020 | 112.79 | 113.31 | 111.90 | 112.85 | 421,189 | -1.32(-1.16%) |
Jan 24, 2020 | 112.64 | 114.60 | 112.38 | 114.17 | 443,400 | +1.60(+1.42%) |
Jan 23, 2020 | 111.33 | 112.90 | 110.80 | 112.57 | 526,250 | +1.01(+0.91%) |
Jan 22, 2020 | 112.00 | 112.82 | 111.11 | 111.56 | 230,468 | -0.51(-0.46%) |
Jan 21, 2020 | 113.31 | 113.98 | 111.36 | 112.07 | 616,469 | -1.26(-1.11%) |
Jan 17, 2020 | 109.57 | 114.47 | 109.46 | 113.33 | 1,200,700 | +3.66(+3.34%) |
Jan 16, 2020 | 109.73 | 110.17 | 108.93 | 109.67 | 214,200 | +0.82(+0.75%) |
Jan 15, 2020 | 108.06 | 109.86 | 107.86 | 108.85 | 249,954 | +0.49(+0.45%) |
Jan 14, 2020 | 109.91 | 109.93 | 108.22 | 108.36 | 342,787 | -1.63(-1.48%) |
Jan 13, 2020 | 108.81 | 110.53 | 108.81 | 109.99 | 307,520 | +0.89(+0.82%) |
Jan 10, 2020 | 109.77 | 110.17 | 108.67 | 109.10 | 234,000 | -0.48(-0.44%) |
Jan 09, 2020 | 108.98 | 110.22 | 108.91 | 109.58 | 321,435 | +0.75(+0.69%) |
Jan 08, 2020 | 108.23 | 109.12 | 108.16 | 108.83 | 208,525 | +0.55(+0.51%) |
Jan 07, 2020 | 108.81 | 109.52 | 108.03 | 108.28 | 717,824 | -0.68(-0.62%) |
Jan 06, 2020 | 108.58 | 109.00 | 107.21 | 108.96 | 573,617 | -0.15(-0.14%) |
Jan 03, 2020 | 108.21 | 109.24 | 107.50 | 109.11 | 681,400 | +0.13(+0.12%) |