Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 65.16 | 72.80 | 64.62 | 70.15 | 1,393,370 | +5.58(+8.64%) |
Mar 30, 2020 | 61.68 | 65.68 | 58.60 | 64.57 | 1,015,745 | +2.89(+4.69%) |
Mar 27, 2020 | 68.71 | 68.86 | 59.28 | 61.68 | 1,987,458 | -10.23(-14.23%) |
Mar 26, 2020 | 78.93 | 80.50 | 69.80 | 71.92 | 1,292,378 | -5.92(-7.60%) |
Mar 25, 2020 | 79.29 | 94.41 | 77.16 | 77.83 | 1,630,821 | -2.18(-2.73%) |
Mar 24, 2020 | 73.90 | 88.71 | 73.57 | 80.02 | 1,440,101 | +11.48(+16.75%) |
Mar 23, 2020 | 55.31 | 68.53 | 51.58 | 68.53 | 1,516,241 | +13.03(+23.48%) |
Mar 20, 2020 | 60.70 | 63.59 | 54.99 | 55.50 | 1,364,554 | -3.46(-5.86%) |
Mar 19, 2020 | 46.17 | 59.56 | 45.19 | 58.96 | 1,617,552 | +11.14(+23.31%) |
Mar 18, 2020 | 52.45 | 53.77 | 46.79 | 47.81 | 1,609,540 | -10.67(-18.25%) |
Mar 17, 2020 | 66.60 | 67.37 | 57.32 | 58.49 | 1,520,753 | -6.88(-10.52%) |
Mar 16, 2020 | 75.23 | 76.27 | 62.40 | 65.37 | 1,357,615 | -18.33(-21.90%) |
Mar 13, 2020 | 83.55 | 84.68 | 78.21 | 83.69 | 923,621 | +4.85(+6.15%) |
Mar 12, 2020 | 82.50 | 85.75 | 74.18 | 78.84 | 1,681,482 | -13.18(-14.32%) |
Mar 11, 2020 | 101.90 | 102.84 | 91.67 | 92.02 | 906,769 | -12.73(-12.15%) |
Mar 10, 2020 | 106.58 | 106.83 | 100.30 | 104.75 | 516,538 | +2.57(+2.52%) |
Mar 09, 2020 | 106.47 | 108.66 | 100.75 | 102.18 | 756,936 | -9.57(-8.56%) |
Mar 06, 2020 | 111.85 | 115.58 | 109.83 | 111.75 | 631,327 | -3.94(-3.40%) |
Mar 05, 2020 | 121.56 | 121.58 | 114.48 | 115.68 | 616,544 | -8.39(-6.76%) |
Mar 04, 2020 | 122.56 | 124.69 | 121.91 | 124.07 | 476,258 | +2.71(+2.23%) |
Mar 03, 2020 | 125.43 | 126.41 | 121.15 | 121.36 | 657,120 | -4.49(-3.57%) |
Mar 02, 2020 | 122.03 | 126.05 | 120.20 | 125.86 | 586,037 | +5.03(+4.17%) |
Feb 28, 2020 | 122.54 | 124.32 | 119.55 | 120.83 | 985,425 | -4.57(-3.64%) |
Feb 27, 2020 | 130.18 | 130.66 | 125.28 | 125.39 | 903,972 | -6.44(-4.89%) |
Feb 26, 2020 | 135.47 | 138.04 | 131.16 | 131.84 | 1,014,210 | -2.98(-2.21%) |
Feb 25, 2020 | 143.31 | 143.39 | 134.65 | 134.82 | 1,022,398 | -5.14(-3.67%) |
Feb 24, 2020 | 140.25 | 142.30 | 139.00 | 139.96 | 714,660 | -2.33(-1.64%) |
Feb 21, 2020 | 140.28 | 142.59 | 139.60 | 142.30 | 488,857 | +1.91(+1.36%) |
Feb 20, 2020 | 137.96 | 140.64 | 137.87 | 140.38 | 377,364 | +2.73(+1.98%) |
Feb 19, 2020 | 138.05 | 138.86 | 136.71 | 137.65 | 266,375 | +0.19(+0.13%) |
Feb 18, 2020 | 138.81 | 139.71 | 137.31 | 137.47 | 367,099 | -1.53(-1.10%) |
Feb 14, 2020 | 139.41 | 139.73 | 137.37 | 139.00 | 286,600 | -0.17(-0.12%) |
Feb 13, 2020 | 136.09 | 139.68 | 135.39 | 139.17 | 483,121 | +2.77(+2.03%) |
Feb 12, 2020 | 135.60 | 136.62 | 134.75 | 136.40 | 263,093 | +1.14(+0.84%) |
Feb 11, 2020 | 135.71 | 135.71 | 134.00 | 135.27 | 329,890 | -0.11(-0.08%) |
Feb 10, 2020 | 133.53 | 135.50 | 133.04 | 135.38 | 305,652 | +1.85(+1.38%) |
Feb 07, 2020 | 133.54 | 134.70 | 133.22 | 133.53 | 195,495 | -0.08(-0.06%) |
Feb 06, 2020 | 132.27 | 133.98 | 131.61 | 133.60 | 238,419 | +1.75(+1.33%) |
Feb 05, 2020 | 129.59 | 132.05 | 128.99 | 131.85 | 280,601 | +3.16(+2.46%) |
Feb 04, 2020 | 129.41 | 130.17 | 128.59 | 128.69 | 254,516 | +0.44(+0.34%) |
Feb 03, 2020 | 129.41 | 130.17 | 127.88 | 128.25 | 303,772 | -0.67(-0.52%) |
Jan 31, 2020 | 131.28 | 131.52 | 128.55 | 128.92 | 523,021 | -2.41(-1.84%) |
Jan 30, 2020 | 131.68 | 132.73 | 130.54 | 131.33 | 234,383 | -0.94(-0.71%) |
Jan 29, 2020 | 132.52 | 132.84 | 131.50 | 132.26 | 229,439 | +0.03(+0.02%) |
Jan 28, 2020 | 132.58 | 133.22 | 132.02 | 132.23 | 234,907 | +0.61(+0.46%) |
Jan 27, 2020 | 131.68 | 133.11 | 130.97 | 131.62 | 271,709 | -1.37(-1.03%) |
Jan 24, 2020 | 134.81 | 135.20 | 132.01 | 133.00 | 314,240 | -1.50(-1.12%) |
Jan 23, 2020 | 133.77 | 134.70 | 132.12 | 134.50 | 286,670 | +0.70(+0.53%) |
Jan 22, 2020 | 134.09 | 134.57 | 133.31 | 133.79 | 325,290 | +0.67(+0.50%) |
Jan 21, 2020 | 134.78 | 134.86 | 131.51 | 133.12 | 341,629 | -1.26(-0.93%) |
Jan 17, 2020 | 134.88 | 135.56 | 133.73 | 134.38 | 344,133 | +0.03(+0.02%) |
Jan 16, 2020 | 135.87 | 136.27 | 134.26 | 134.35 | 501,497 | -1.64(-1.21%) |
Jan 15, 2020 | 135.62 | 137.12 | 135.17 | 136.00 | 563,510 | +0.28(+0.21%) |
Jan 14, 2020 | 132.25 | 135.77 | 132.25 | 135.72 | 665,667 | +3.17(+2.39%) |
Jan 13, 2020 | 132.54 | 133.72 | 132.03 | 132.54 | 623,791 | +0.15(+0.11%) |
Jan 10, 2020 | 130.00 | 132.46 | 129.71 | 132.40 | 527,595 | +2.84(+2.19%) |
Jan 09, 2020 | 131.16 | 131.32 | 129.43 | 129.56 | 354,137 | -1.49(-1.14%) |
Jan 08, 2020 | 129.55 | 131.48 | 129.31 | 131.05 | 301,689 | +1.54(+1.19%) |
Jan 07, 2020 | 129.97 | 130.21 | 128.83 | 129.51 | 333,693 | -1.12(-0.86%) |
Jan 06, 2020 | 129.84 | 131.20 | 129.43 | 130.63 | 302,299 | +0.65(+0.50%) |
Jan 03, 2020 | 128.65 | 130.31 | 128.04 | 129.98 | 270,494 | +0.71(+0.55%) |