Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 33.17 | 33.50 | 32.35 | 33.16 | 26,674 | +0.45(+1.37%) |
Mar 30, 2020 | 32.87 | 33.88 | 31.95 | 32.71 | 25,461 | -0.13(-0.41%) |
Mar 27, 2020 | 33.52 | 33.89 | 32.60 | 32.85 | 90,537 | -1.69(-4.90%) |
Mar 26, 2020 | 33.29 | 37.14 | 33.27 | 34.54 | 164,557 | +1.51(+4.58%) |
Mar 25, 2020 | 33.26 | 34.63 | 32.30 | 33.03 | 56,656 | +0.00(+0.00%) |
Mar 24, 2020 | 33.01 | 33.56 | 31.94 | 33.03 | 25,507 | +1.97(+6.34%) |
Mar 23, 2020 | 31.67 | 32.18 | 30.41 | 31.06 | 38,272 | -0.35(-1.10%) |
Mar 20, 2020 | 33.47 | 33.47 | 31.12 | 31.40 | 65,675 | -1.51(-4.60%) |
Mar 19, 2020 | 30.30 | 33.44 | 29.23 | 32.92 | 49,364 | +2.66(+8.77%) |
Mar 18, 2020 | 31.72 | 32.26 | 29.04 | 30.26 | 42,308 | -3.27(-9.76%) |
Mar 17, 2020 | 32.60 | 34.62 | 31.79 | 33.54 | 43,283 | +1.17(+3.62%) |
Mar 16, 2020 | 32.53 | 34.32 | 32.36 | 32.37 | 228,481 | -3.72(-10.32%) |
Mar 13, 2020 | 35.39 | 36.09 | 33.04 | 36.09 | 34,991 | +3.08(+9.32%) |
Mar 12, 2020 | 34.07 | 36.19 | 33.01 | 33.01 | 45,607 | -4.06(-10.96%) |
Mar 11, 2020 | 38.12 | 38.49 | 36.74 | 37.08 | 34,536 | -2.86(-7.17%) |
Mar 10, 2020 | 41.14 | 41.14 | 38.10 | 39.94 | 63,100 | +1.71(+4.48%) |
Mar 09, 2020 | 41.55 | 41.55 | 38.22 | 38.23 | 68,904 | -6.30(-14.16%) |
Mar 06, 2020 | 44.83 | 45.78 | 43.78 | 44.53 | 73,556 | -1.77(-3.82%) |
Mar 05, 2020 | 47.46 | 47.46 | 45.79 | 46.30 | 130,803 | -2.31(-4.76%) |
Mar 04, 2020 | 48.81 | 48.89 | 47.44 | 48.61 | 19,938 | +1.01(+2.12%) |
Mar 03, 2020 | 48.98 | 48.98 | 47.01 | 47.60 | 66,125 | -1.31(-2.67%) |
Mar 02, 2020 | 49.27 | 49.78 | 47.41 | 48.91 | 94,837 | +0.18(+0.38%) |
Feb 28, 2020 | 48.15 | 50.13 | 47.19 | 48.72 | 96,884 | -0.02(-0.04%) |
Feb 27, 2020 | 49.09 | 50.29 | 47.52 | 48.74 | 19,479 | -1.76(-3.48%) |
Feb 26, 2020 | 52.37 | 52.50 | 50.48 | 50.50 | 54,345 | -1.90(-3.63%) |
Feb 25, 2020 | 55.40 | 55.40 | 52.15 | 52.41 | 30,547 | -2.48(-4.51%) |
Feb 24, 2020 | 54.84 | 55.00 | 54.47 | 54.88 | 22,435 | -2.18(-3.81%) |
Feb 21, 2020 | 57.82 | 57.82 | 56.88 | 57.06 | 27,110 | -1.26(-2.16%) |
Feb 20, 2020 | 58.48 | 58.48 | 57.81 | 58.32 | 232,404 | +0.90(+1.56%) |
Feb 19, 2020 | 57.10 | 57.48 | 56.88 | 57.42 | 10,141 | +0.49(+0.86%) |
Feb 18, 2020 | 56.89 | 57.27 | 56.53 | 56.94 | 9,795 | -0.33(-0.57%) |
Feb 14, 2020 | 57.87 | 57.87 | 56.96 | 57.26 | 11,033 | -0.63(-1.08%) |
Feb 13, 2020 | 58.42 | 58.42 | 57.77 | 57.89 | 3,231 | -0.16(-0.28%) |
Feb 12, 2020 | 57.96 | 58.55 | 57.57 | 58.05 | 31,664 | +0.71(+1.24%) |
Feb 11, 2020 | 57.27 | 57.82 | 57.20 | 57.34 | 7,164 | +0.56(+0.98%) |
Feb 10, 2020 | 57.10 | 57.13 | 56.68 | 56.78 | 17,260 | -0.56(-0.97%) |
Feb 07, 2020 | 58.35 | 58.35 | 57.17 | 57.34 | 7,145 | -1.32(-2.26%) |
Feb 06, 2020 | 59.89 | 59.89 | 58.59 | 58.66 | 22,703 | -0.83(-1.39%) |
Feb 05, 2020 | 58.52 | 59.52 | 58.52 | 59.49 | 10,472 | +2.35(+4.12%) |
Feb 04, 2020 | 57.46 | 57.68 | 57.14 | 57.14 | 6,306 | +0.24(+0.42%) |
Feb 03, 2020 | 56.84 | 57.55 | 56.80 | 56.90 | 21,843 | +0.10(+0.18%) |
Jan 31, 2020 | 57.57 | 57.57 | 56.60 | 56.80 | 11,874 | -1.39(-2.40%) |
Jan 30, 2020 | 57.82 | 58.19 | 57.27 | 58.19 | 12,942 | -0.31(-0.53%) |
Jan 29, 2020 | 59.45 | 59.65 | 58.51 | 58.51 | 7,553 | -0.71(-1.21%) |
Jan 28, 2020 | 59.17 | 59.41 | 59.17 | 59.22 | 6,568 | +0.34(+0.58%) |
Jan 27, 2020 | 58.83 | 59.36 | 58.44 | 58.88 | 10,522 | -1.48(-2.46%) |
Jan 24, 2020 | 61.60 | 61.60 | 59.85 | 60.36 | 32,995 | -1.46(-2.36%) |
Jan 23, 2020 | 61.26 | 61.90 | 61.05 | 61.82 | 3,983 | -0.00(-0.00%) |
Jan 22, 2020 | 62.13 | 62.19 | 61.68 | 61.82 | 18,785 | -0.30(-0.48%) |
Jan 21, 2020 | 63.40 | 63.40 | 62.04 | 62.12 | 14,266 | -1.46(-2.30%) |
Jan 17, 2020 | 64.01 | 64.01 | 63.52 | 63.58 | 12,189 | -0.47(-0.74%) |
Jan 16, 2020 | 63.40 | 64.83 | 63.40 | 64.06 | 14,499 | +0.97(+1.54%) |
Jan 15, 2020 | 62.60 | 63.29 | 62.60 | 63.09 | 8,019 | -0.14(-0.23%) |
Jan 14, 2020 | 62.89 | 63.85 | 62.55 | 63.23 | 6,101 | +0.37(+0.59%) |
Jan 13, 2020 | 62.24 | 62.93 | 62.07 | 62.86 | 18,139 | -0.06(-0.10%) |
Jan 10, 2020 | 63.58 | 63.66 | 62.83 | 62.92 | 50,438 | -1.10(-1.72%) |
Jan 09, 2020 | 64.17 | 64.29 | 63.55 | 64.02 | 12,971 | -0.85(-1.31%) |
Jan 08, 2020 | 66.38 | 66.38 | 64.75 | 64.87 | 33,519 | -1.12(-1.70%) |
Jan 07, 2020 | 66.13 | 66.60 | 65.53 | 65.99 | 13,059 | -0.65(-0.97%) |
Jan 06, 2020 | 65.66 | 66.83 | 65.50 | 66.63 | 21,491 | +0.60(+0.91%) |
Jan 03, 2020 | 66.23 | 66.23 | 65.55 | 66.04 | 13,975 | -0.12(-0.18%) |