Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 55.18 | 55.45 | 52.46 | 52.68 | 1,280,743 | -1.02(-1.90%) |
Mar 30, 2020 | 53.51 | 55.13 | 53.18 | 53.70 | 705,275 | -0.38(-0.70%) |
Mar 27, 2020 | 56.00 | 56.12 | 53.17 | 54.08 | 1,094,375 | -4.75(-8.08%) |
Mar 26, 2020 | 58.57 | 59.61 | 57.27 | 58.83 | 1,524,962 | -1.70(-2.80%) |
Mar 25, 2020 | 55.03 | 60.91 | 54.62 | 60.53 | 1,841,630 | +5.21(+9.42%) |
Mar 24, 2020 | 51.69 | 55.43 | 51.27 | 55.32 | 851,784 | +6.60(+13.54%) |
Mar 23, 2020 | 48.37 | 49.39 | 46.39 | 48.72 | 1,284,595 | -0.40(-0.81%) |
Mar 20, 2020 | 50.17 | 50.71 | 47.85 | 49.12 | 1,455,371 | -0.06(-0.12%) |
Mar 19, 2020 | 46.78 | 49.38 | 45.54 | 49.18 | 1,309,230 | +2.03(+4.32%) |
Mar 18, 2020 | 49.60 | 50.52 | 44.10 | 47.14 | 2,169,220 | -5.12(-9.80%) |
Mar 17, 2020 | 53.57 | 53.57 | 50.02 | 52.26 | 2,153,116 | -0.57(-1.07%) |
Mar 16, 2020 | 53.96 | 56.51 | 50.97 | 52.83 | 1,545,952 | -13.27(-20.07%) |
Mar 13, 2020 | 66.85 | 67.42 | 63.57 | 66.09 | 3,373,728 | +1.83(+2.84%) |
Mar 12, 2020 | 64.49 | 65.65 | 62.61 | 64.27 | 2,292,913 | -4.30(-6.27%) |
Mar 11, 2020 | 69.38 | 70.45 | 67.74 | 68.56 | 1,682,714 | -4.41(-6.04%) |
Mar 10, 2020 | 71.54 | 73.39 | 70.94 | 72.97 | 1,489,201 | +5.50(+8.15%) |
Mar 09, 2020 | 68.23 | 68.80 | 67.26 | 67.47 | 1,370,044 | -0.85(-1.25%) |
Mar 06, 2020 | 66.51 | 68.96 | 66.08 | 68.33 | 1,265,601 | +1.38(+2.06%) |
Mar 05, 2020 | 67.97 | 68.65 | 66.66 | 66.95 | 910,333 | -3.97(-5.60%) |
Mar 04, 2020 | 70.67 | 71.29 | 69.76 | 70.92 | 1,170,469 | +0.88(+1.26%) |
Mar 03, 2020 | 71.48 | 72.63 | 69.62 | 70.03 | 945,558 | +0.36(+0.51%) |
Mar 02, 2020 | 70.55 | 70.72 | 68.15 | 69.68 | 1,002,363 | -1.45(-2.04%) |
Feb 28, 2020 | 73.58 | 74.35 | 70.87 | 71.12 | 2,183,410 | -1.32(-1.82%) |
Feb 27, 2020 | 72.62 | 74.77 | 72.22 | 72.44 | 1,463,986 | -2.69(-3.58%) |
Feb 26, 2020 | 75.15 | 77.17 | 74.80 | 75.13 | 2,330,453 | -2.10(-2.72%) |
Feb 25, 2020 | 78.59 | 78.88 | 76.90 | 77.24 | 967,466 | -1.21(-1.54%) |
Feb 24, 2020 | 78.88 | 79.84 | 78.20 | 78.45 | 1,474,241 | -11.50(-12.79%) |
Feb 21, 2020 | 89.27 | 90.03 | 88.97 | 89.95 | 359,887 | +0.14(+0.15%) |
Feb 20, 2020 | 89.96 | 90.64 | 89.27 | 89.81 | 527,223 | -0.32(-0.35%) |
Feb 19, 2020 | 90.13 | 90.37 | 89.66 | 90.13 | 328,628 | -0.33(-0.36%) |
Feb 18, 2020 | 89.41 | 90.93 | 89.25 | 90.45 | 415,082 | -0.70(-0.77%) |
Feb 14, 2020 | 90.80 | 91.72 | 90.43 | 91.16 | 288,937 | +0.26(+0.28%) |
Feb 13, 2020 | 90.41 | 91.51 | 89.90 | 90.90 | 426,117 | -0.05(-0.05%) |
Feb 12, 2020 | 90.38 | 91.28 | 90.16 | 90.95 | 513,195 | +0.65(+0.73%) |
Feb 11, 2020 | 89.93 | 91.37 | 89.81 | 90.30 | 322,030 | +1.04(+1.17%) |
Feb 10, 2020 | 89.60 | 90.17 | 88.75 | 89.25 | 294,459 | -1.63(-1.79%) |
Feb 07, 2020 | 91.35 | 91.56 | 90.65 | 90.88 | 340,235 | -0.92(-1.01%) |
Feb 06, 2020 | 92.78 | 93.12 | 91.67 | 91.80 | 356,054 | -1.45(-1.55%) |
Feb 05, 2020 | 93.57 | 93.87 | 92.47 | 93.25 | 400,638 | +0.81(+0.88%) |
Feb 04, 2020 | 92.64 | 93.67 | 92.07 | 92.44 | 533,234 | +1.15(+1.26%) |
Feb 03, 2020 | 91.49 | 94.46 | 90.33 | 91.29 | 850,922 | +5.35(+6.22%) |
Jan 31, 2020 | 87.40 | 87.75 | 85.33 | 85.94 | 551,471 | -1.40(-1.60%) |
Jan 30, 2020 | 86.44 | 87.47 | 85.76 | 87.34 | 362,642 | +0.37(+0.42%) |
Jan 29, 2020 | 88.05 | 88.10 | 86.87 | 86.97 | 379,049 | +0.33(+0.38%) |
Jan 28, 2020 | 86.54 | 87.26 | 86.12 | 86.64 | 401,141 | +0.29(+0.33%) |
Jan 27, 2020 | 86.06 | 86.92 | 85.25 | 86.36 | 272,663 | -2.22(-2.51%) |
Jan 24, 2020 | 91.06 | 91.12 | 87.83 | 88.58 | 276,239 | -1.74(-1.92%) |
Jan 23, 2020 | 90.46 | 90.93 | 89.46 | 90.32 | 468,683 | -1.63(-1.77%) |
Jan 22, 2020 | 91.08 | 92.20 | 90.65 | 91.94 | 551,494 | +1.65(+1.82%) |
Jan 21, 2020 | 91.63 | 92.00 | 89.83 | 90.30 | 540,622 | -1.73(-1.88%) |
Jan 17, 2020 | 92.52 | 92.91 | 91.75 | 92.02 | 394,051 | -0.35(-0.38%) |
Jan 16, 2020 | 92.78 | 93.04 | 91.95 | 92.37 | 571,150 | +0.82(+0.90%) |
Jan 15, 2020 | 92.75 | 92.96 | 91.25 | 91.55 | 559,880 | -1.58(-1.69%) |
Jan 14, 2020 | 94.42 | 94.56 | 92.93 | 93.12 | 379,895 | -0.93(-0.99%) |
Jan 13, 2020 | 95.33 | 95.33 | 93.81 | 94.06 | 342,680 | -1.38(-1.45%) |
Jan 10, 2020 | 95.76 | 96.04 | 94.61 | 95.44 | 826,400 | +6.13(+6.87%) |
Jan 09, 2020 | 88.95 | 90.51 | 88.95 | 89.30 | 242,794 | +0.87(+0.99%) |
Jan 08, 2020 | 87.01 | 88.83 | 86.63 | 88.43 | 457,813 | +0.73(+0.84%) |
Jan 07, 2020 | 87.19 | 88.16 | 87.19 | 87.70 | 304,400 | +1.52(+1.76%) |
Jan 06, 2020 | 85.66 | 86.94 | 85.22 | 86.18 | 460,430 | -0.84(-0.97%) |
Jan 03, 2020 | 87.11 | 87.77 | 86.91 | 87.02 | 644,289 | -1.55(-1.75%) |