Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.45 | 25.05 | 23.45 | 24.71 | 6,481,381 | +1.05(+4.42%) |
Mar 30, 2020 | 22.66 | 23.85 | 22.10 | 23.67 | 3,773,287 | +1.12(+4.95%) |
Mar 27, 2020 | 22.30 | 22.98 | 21.61 | 22.55 | 4,319,384 | -0.78(-3.33%) |
Mar 26, 2020 | 22.51 | 24.05 | 22.45 | 23.33 | 5,537,726 | +0.13(+0.56%) |
Mar 25, 2020 | 22.62 | 25.14 | 21.45 | 23.20 | 5,193,640 | +0.87(+3.88%) |
Mar 24, 2020 | 20.52 | 22.49 | 19.72 | 22.33 | 4,713,224 | +2.90(+14.92%) |
Mar 23, 2020 | 19.42 | 20.14 | 18.22 | 19.43 | 6,500,433 | -0.11(-0.56%) |
Mar 20, 2020 | 20.15 | 21.32 | 19.30 | 19.54 | 5,920,839 | -0.40(-2.00%) |
Mar 19, 2020 | 18.84 | 22.27 | 18.75 | 19.94 | 5,757,428 | +0.79(+4.11%) |
Mar 18, 2020 | 19.76 | 20.34 | 16.95 | 19.15 | 8,321,510 | -2.31(-10.77%) |
Mar 17, 2020 | 21.43 | 22.53 | 20.68 | 21.47 | 7,745,211 | +0.29(+1.36%) |
Mar 16, 2020 | 20.27 | 21.96 | 19.62 | 21.18 | 6,464,067 | -1.74(-7.61%) |
Mar 13, 2020 | 22.36 | 23.48 | 20.13 | 22.92 | 8,585,985 | +1.65(+7.78%) |
Mar 12, 2020 | 20.90 | 22.75 | 19.82 | 21.27 | 10,615,679 | -2.14(-9.15%) |
Mar 11, 2020 | 23.10 | 24.06 | 22.38 | 23.41 | 10,720,941 | -0.37(-1.55%) |
Mar 10, 2020 | 24.17 | 24.43 | 21.78 | 23.78 | 10,354,453 | +0.53(+2.27%) |
Mar 09, 2020 | 25.46 | 26.07 | 22.79 | 23.25 | 11,345,541 | -4.44(-16.05%) |
Mar 06, 2020 | 25.26 | 28.69 | 24.59 | 27.69 | 17,098,916 | +0.96(+3.58%) |
Mar 05, 2020 | 29.81 | 30.04 | 26.69 | 26.74 | 15,813,524 | -4.11(-13.31%) |
Mar 04, 2020 | 31.71 | 31.89 | 29.69 | 30.84 | 25,290,476 | -0.75(-2.37%) |
Mar 03, 2020 | 32.13 | 32.79 | 30.56 | 31.59 | 18,096,324 | -1.10(-3.35%) |
Mar 02, 2020 | 32.95 | 34.63 | 32.47 | 32.69 | 38,448,304 | -95.91(-74.58%) |
Feb 28, 2020 | 127.95 | 130.81 | 124.84 | 128.59 | 3,124,037 | -3.46(-2.62%) |
Feb 27, 2020 | 135.77 | 137.88 | 131.74 | 132.05 | 2,821,108 | -6.23(-4.50%) |
Feb 26, 2020 | 138.54 | 139.80 | 136.72 | 138.28 | 1,949,800 | +0.75(+0.54%) |
Feb 25, 2020 | 142.18 | 142.53 | 136.94 | 137.53 | 1,925,654 | -4.06(-2.86%) |
Feb 24, 2020 | 141.27 | 142.74 | 139.92 | 141.59 | 2,115,479 | -3.55(-2.44%) |
Feb 21, 2020 | 144.64 | 146.00 | 144.18 | 145.13 | 1,533,519 | -0.37(-0.25%) |
Feb 20, 2020 | 144.69 | 146.34 | 143.94 | 145.50 | 1,913,953 | +0.18(+0.12%) |
Feb 19, 2020 | 144.71 | 145.72 | 144.04 | 145.32 | 2,480,364 | +0.86(+0.59%) |
Feb 18, 2020 | 145.27 | 145.71 | 143.38 | 144.47 | 1,182,531 | -1.57(-1.08%) |
Feb 14, 2020 | 145.39 | 146.09 | 144.57 | 146.04 | 943,472 | +0.93(+0.64%) |
Feb 13, 2020 | 144.36 | 145.65 | 143.97 | 145.12 | 1,327,518 | +0.03(+0.02%) |
Feb 12, 2020 | 144.45 | 145.56 | 144.14 | 145.09 | 1,866,102 | +1.23(+0.85%) |
Feb 11, 2020 | 143.53 | 144.27 | 142.67 | 143.86 | 1,377,580 | +0.25(+0.17%) |
Feb 10, 2020 | 140.73 | 143.89 | 140.23 | 143.61 | 2,113,906 | +2.29(+1.62%) |
Feb 07, 2020 | 141.42 | 143.03 | 140.56 | 141.32 | 1,789,808 | -0.60(-0.42%) |
Feb 06, 2020 | 141.34 | 142.21 | 140.34 | 141.92 | 1,371,951 | +0.65(+0.46%) |
Feb 05, 2020 | 139.37 | 141.67 | 138.76 | 141.27 | 1,646,492 | +3.22(+2.33%) |
Feb 04, 2020 | 136.73 | 138.91 | 136.53 | 138.05 | 2,093,972 | +2.33(+1.72%) |
Feb 03, 2020 | 133.28 | 136.04 | 133.18 | 135.72 | 1,950,314 | +2.95(+2.22%) |
Jan 31, 2020 | 133.80 | 134.67 | 132.04 | 132.77 | 2,223,914 | -1.90(-1.41%) |
Jan 30, 2020 | 133.09 | 134.82 | 131.66 | 134.67 | 2,495,694 | +0.85(+0.63%) |
Jan 29, 2020 | 127.94 | 134.44 | 127.94 | 133.82 | 3,129,264 | +3.50(+2.68%) |
Jan 28, 2020 | 129.06 | 131.36 | 127.84 | 130.33 | 2,122,801 | +1.74(+1.36%) |
Jan 27, 2020 | 128.47 | 129.76 | 127.68 | 128.58 | 1,581,076 | -1.56(-1.20%) |
Jan 24, 2020 | 131.90 | 131.90 | 129.28 | 130.15 | 1,879,018 | -1.68(-1.28%) |
Jan 23, 2020 | 130.55 | 131.86 | 130.03 | 131.83 | 1,610,081 | +0.65(+0.49%) |
Jan 22, 2020 | 132.63 | 132.77 | 131.18 | 131.18 | 771,200 | -0.71(-0.54%) |
Jan 21, 2020 | 132.64 | 133.19 | 131.52 | 131.89 | 1,310,809 | -1.56(-1.17%) |
Jan 17, 2020 | 132.81 | 133.77 | 132.70 | 133.46 | 1,378,080 | +1.03(+0.77%) |
Jan 16, 2020 | 131.54 | 132.51 | 131.16 | 132.43 | 973,975 | +1.57(+1.20%) |
Jan 15, 2020 | 130.15 | 130.92 | 129.79 | 130.85 | 928,824 | +0.43(+0.33%) |
Jan 14, 2020 | 131.02 | 131.23 | 129.95 | 130.43 | 1,217,991 | -0.47(-0.36%) |
Jan 13, 2020 | 130.72 | 131.41 | 130.49 | 130.89 | 1,008,063 | +0.17(+0.13%) |
Jan 10, 2020 | 130.57 | 132.04 | 130.35 | 130.72 | 1,490,671 | +0.66(+0.51%) |
Jan 09, 2020 | 130.84 | 131.38 | 129.81 | 130.07 | 1,275,076 | -0.72(-0.55%) |
Jan 08, 2020 | 131.22 | 131.88 | 130.63 | 130.78 | 1,014,631 | -0.21(-0.16%) |
Jan 07, 2020 | 130.84 | 131.87 | 130.65 | 130.99 | 1,378,889 | -0.54(-0.41%) |
Jan 06, 2020 | 131.95 | 132.32 | 130.43 | 131.53 | 1,376,051 | -1.16(-0.87%) |
Jan 03, 2020 | 131.88 | 133.28 | 131.68 | 132.69 | 888,983 | -1.20(-0.89%) |