Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 54.43 | 56.34 | 53.92 | 55.83 | 311,453 | +0.90(+1.64%) |
Mar 30, 2020 | 57.91 | 59.93 | 52.79 | 54.93 | 327,994 | -2.26(-3.95%) |
Mar 27, 2020 | 60.28 | 61.48 | 55.69 | 57.19 | 281,200 | -6.00(-9.50%) |
Mar 26, 2020 | 58.47 | 64.24 | 58.47 | 63.19 | 359,095 | +5.55(+9.63%) |
Mar 25, 2020 | 55.32 | 60.07 | 53.59 | 57.64 | 418,437 | +3.19(+5.86%) |
Mar 24, 2020 | 52.63 | 54.86 | 50.97 | 54.45 | 429,210 | +4.79(+9.65%) |
Mar 23, 2020 | 49.03 | 50.45 | 46.60 | 49.66 | 566,825 | +1.58(+3.29%) |
Mar 20, 2020 | 52.84 | 54.13 | 47.27 | 48.08 | 663,500 | -3.93(-7.56%) |
Mar 19, 2020 | 42.58 | 55.55 | 40.48 | 52.01 | 523,093 | +9.56(+22.52%) |
Mar 18, 2020 | 51.35 | 53.69 | 41.58 | 42.45 | 435,025 | -13.19(-23.71%) |
Mar 17, 2020 | 53.75 | 56.14 | 50.91 | 55.64 | 368,879 | +3.38(+6.47%) |
Mar 16, 2020 | 55.14 | 56.75 | 51.19 | 52.26 | 350,585 | -9.03(-14.73%) |
Mar 13, 2020 | 61.42 | 61.53 | 56.95 | 61.29 | 366,600 | +3.61(+6.26%) |
Mar 12, 2020 | 61.70 | 61.70 | 57.34 | 57.68 | 379,522 | -9.04(-13.55%) |
Mar 11, 2020 | 69.69 | 70.41 | 65.54 | 66.72 | 337,490 | -5.07(-7.06%) |
Mar 10, 2020 | 69.35 | 71.87 | 68.27 | 71.79 | 445,754 | +4.70(+7.01%) |
Mar 09, 2020 | 67.72 | 70.32 | 66.35 | 67.09 | 374,599 | -5.55(-7.64%) |
Mar 06, 2020 | 71.81 | 72.83 | 70.43 | 72.64 | 278,900 | -1.76(-2.37%) |
Mar 05, 2020 | 75.67 | 76.82 | 73.39 | 74.40 | 297,444 | -3.26(-4.20%) |
Mar 04, 2020 | 76.82 | 77.88 | 74.98 | 77.66 | 226,253 | +1.86(+2.45%) |
Mar 03, 2020 | 78.75 | 80.34 | 74.42 | 75.80 | 322,722 | -3.30(-4.17%) |
Mar 02, 2020 | 76.25 | 79.12 | 74.86 | 79.10 | 471,675 | +3.26(+4.30%) |
Feb 28, 2020 | 73.22 | 77.34 | 72.18 | 75.84 | 811,300 | +0.65(+0.86%) |
Feb 27, 2020 | 72.56 | 78.16 | 71.63 | 75.19 | 613,020 | +1.01(+1.36%) |
Feb 26, 2020 | 77.44 | 78.49 | 73.70 | 74.18 | 430,871 | -2.80(-3.64%) |
Feb 25, 2020 | 84.39 | 87.30 | 76.60 | 76.98 | 694,531 | -1.54(-1.96%) |
Feb 24, 2020 | 82.00 | 83.17 | 78.26 | 78.52 | 457,197 | -6.53(-7.68%) |
Feb 21, 2020 | 87.16 | 87.34 | 84.19 | 85.05 | 379,900 | -2.22(-2.54%) |
Feb 20, 2020 | 87.39 | 87.73 | 85.85 | 87.27 | 336,068 | -0.25(-0.29%) |
Feb 19, 2020 | 86.94 | 88.16 | 86.81 | 87.52 | 217,046 | +0.94(+1.09%) |
Feb 18, 2020 | 86.57 | 87.23 | 85.88 | 86.58 | 155,209 | -0.21(-0.24%) |
Feb 14, 2020 | 87.14 | 87.70 | 86.51 | 86.79 | 110,300 | -0.21(-0.24%) |
Feb 13, 2020 | 87.66 | 87.81 | 86.61 | 87.00 | 221,176 | -1.32(-1.49%) |
Feb 12, 2020 | 85.99 | 88.32 | 85.82 | 88.32 | 166,572 | +2.67(+3.12%) |
Feb 11, 2020 | 83.72 | 85.94 | 83.18 | 85.65 | 215,253 | +2.51(+3.02%) |
Feb 10, 2020 | 81.93 | 83.19 | 81.76 | 83.14 | 277,546 | +1.04(+1.27%) |
Feb 07, 2020 | 82.88 | 82.99 | 82.02 | 82.10 | 153,700 | -0.86(-1.04%) |
Feb 06, 2020 | 84.03 | 84.29 | 82.50 | 82.96 | 242,262 | -0.67(-0.80%) |
Feb 05, 2020 | 84.33 | 84.56 | 82.94 | 83.63 | 547,302 | +0.22(+0.26%) |
Feb 04, 2020 | 83.22 | 83.89 | 82.76 | 83.41 | 301,273 | +1.38(+1.68%) |
Feb 03, 2020 | 82.38 | 83.64 | 81.81 | 82.03 | 330,765 | +0.28(+0.34%) |
Jan 31, 2020 | 84.97 | 85.38 | 81.66 | 81.75 | 230,900 | -3.23(-3.80%) |
Jan 30, 2020 | 84.79 | 85.42 | 84.26 | 84.98 | 166,159 | +0.05(+0.06%) |
Jan 29, 2020 | 85.38 | 86.04 | 84.32 | 84.93 | 189,917 | -0.10(-0.12%) |
Jan 28, 2020 | 85.40 | 85.80 | 84.58 | 85.03 | 301,000 | +0.04(+0.05%) |
Jan 27, 2020 | 84.90 | 85.33 | 83.94 | 84.99 | 190,911 | -1.28(-1.48%) |
Jan 24, 2020 | 87.75 | 87.75 | 85.84 | 86.27 | 205,600 | -1.13(-1.29%) |
Jan 23, 2020 | 87.22 | 87.65 | 86.32 | 87.40 | 244,728 | +0.41(+0.47%) |
Jan 22, 2020 | 87.67 | 88.22 | 86.96 | 86.99 | 297,381 | -0.48(-0.55%) |
Jan 21, 2020 | 87.69 | 88.17 | 87.02 | 87.47 | 205,169 | -0.37(-0.42%) |
Jan 17, 2020 | 87.10 | 88.09 | 86.20 | 87.84 | 332,700 | +1.03(+1.19%) |
Jan 16, 2020 | 86.52 | 87.26 | 86.08 | 86.81 | 229,763 | +1.03(+1.20%) |
Jan 15, 2020 | 85.14 | 86.44 | 85.02 | 85.78 | 257,270 | +0.39(+0.46%) |
Jan 14, 2020 | 85.07 | 85.94 | 84.80 | 85.39 | 261,405 | +0.09(+0.11%) |
Jan 13, 2020 | 84.44 | 85.70 | 84.21 | 85.30 | 211,592 | +0.99(+1.17%) |
Jan 10, 2020 | 85.23 | 85.35 | 84.04 | 84.31 | 182,600 | -0.99(-1.16%) |
Jan 09, 2020 | 85.54 | 86.58 | 85.27 | 85.30 | 203,635 | -0.15(-0.18%) |
Jan 08, 2020 | 84.18 | 86.24 | 84.04 | 85.45 | 184,289 | +1.18(+1.40%) |
Jan 07, 2020 | 83.63 | 84.87 | 83.10 | 84.27 | 206,627 | +0.25(+0.30%) |
Jan 06, 2020 | 83.61 | 84.11 | 83.07 | 84.02 | 168,427 | -0.29(-0.34%) |
Jan 03, 2020 | 83.52 | 84.85 | 82.74 | 84.31 | 199,300 | +0.04(+0.05%) |