Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 55.72 | 56.90 | 54.38 | 55.52 | 37,582 | +0.90(+1.64%) |
Mar 30, 2020 | 57.45 | 57.88 | 54.41 | 54.62 | 33,550 | -4.83(-8.13%) |
Mar 27, 2020 | 58.16 | 60.01 | 56.50 | 59.46 | 33,472 | +2.39(+4.19%) |
Mar 26, 2020 | 61.94 | 61.94 | 56.78 | 57.07 | 45,887 | -6.13(-9.70%) |
Mar 25, 2020 | 62.41 | 63.87 | 59.26 | 63.20 | 29,787 | +0.89(+1.43%) |
Mar 24, 2020 | 64.27 | 66.32 | 62.07 | 62.31 | 41,121 | -8.18(-11.60%) |
Mar 23, 2020 | 66.83 | 74.45 | 66.83 | 70.48 | 57,053 | +1.57(+2.28%) |
Mar 20, 2020 | 63.29 | 69.42 | 60.30 | 68.91 | 37,521 | +3.85(+5.91%) |
Mar 19, 2020 | 69.03 | 70.13 | 62.62 | 65.07 | 46,064 | -4.20(-6.06%) |
Mar 18, 2020 | 70.99 | 74.61 | 64.70 | 69.27 | 76,857 | +2.55(+3.82%) |
Mar 17, 2020 | 71.35 | 75.25 | 62.27 | 66.72 | 47,970 | -9.70(-12.70%) |
Mar 16, 2020 | 74.57 | 77.32 | 67.89 | 76.42 | 32,581 | +11.83(+18.32%) |
Mar 13, 2020 | 67.61 | 78.03 | 64.59 | 64.59 | 51,029 | -9.98(-13.39%) |
Mar 12, 2020 | 69.85 | 74.57 | 68.24 | 74.57 | 59,627 | +11.16(+17.61%) |
Mar 11, 2020 | 60.26 | 64.67 | 58.57 | 63.41 | 42,591 | +5.46(+9.43%) |
Mar 10, 2020 | 56.33 | 63.89 | 56.33 | 57.94 | 57,671 | -2.44(-4.04%) |
Mar 09, 2020 | 58.97 | 60.66 | 56.73 | 60.38 | 67,552 | +7.23(+13.61%) |
Mar 06, 2020 | 54.72 | 55.00 | 52.79 | 53.15 | 43,856 | +1.38(+2.66%) |
Mar 05, 2020 | 52.40 | 52.72 | 49.96 | 51.77 | 37,143 | +1.57(+3.13%) |
Mar 04, 2020 | 53.07 | 53.89 | 50.20 | 50.20 | 57,728 | -5.03(-9.11%) |
Mar 03, 2020 | 52.87 | 56.49 | 51.34 | 55.23 | 68,153 | +2.52(+4.78%) |
Mar 02, 2020 | 56.92 | 57.83 | 52.52 | 52.71 | 53,153 | -4.92(-8.53%) |
Feb 28, 2020 | 61.95 | 62.18 | 57.63 | 57.63 | 57,491 | -0.86(-1.48%) |
Feb 27, 2020 | 54.80 | 58.49 | 54.17 | 58.49 | 90,156 | +4.60(+8.53%) |
Feb 26, 2020 | 54.33 | 55.07 | 52.87 | 53.89 | 90,033 | -1.30(-2.35%) |
Feb 25, 2020 | 52.05 | 55.70 | 51.73 | 55.19 | 62,200 | +2.48(+4.70%) |
Feb 24, 2020 | 52.05 | 53.82 | 51.99 | 52.72 | 46,352 | +2.59(+5.18%) |
Feb 21, 2020 | 50.20 | 50.87 | 49.73 | 50.12 | 22,843 | +0.16(+0.31%) |
Feb 20, 2020 | 49.92 | 51.54 | 49.81 | 49.96 | 26,090 | +0.28(+0.55%) |
Feb 19, 2020 | 50.16 | 50.32 | 49.47 | 49.69 | 11,349 | -0.83(-1.64%) |
Feb 18, 2020 | 50.79 | 51.34 | 50.46 | 50.52 | 17,069 | -0.08(-0.15%) |
Feb 14, 2020 | 51.10 | 51.58 | 50.47 | 50.59 | 24,573 | -0.35(-0.69%) |
Feb 13, 2020 | 50.47 | 51.06 | 50.28 | 50.95 | 21,500 | +0.75(+1.49%) |
Feb 12, 2020 | 50.04 | 50.87 | 49.88 | 50.20 | 25,154 | -0.25(-0.50%) |
Feb 11, 2020 | 50.32 | 50.59 | 49.69 | 50.45 | 42,361 | +0.05(+0.11%) |
Feb 10, 2020 | 51.38 | 51.81 | 50.38 | 50.40 | 18,684 | -0.98(-1.91%) |
Feb 07, 2020 | 50.75 | 51.81 | 50.75 | 51.38 | 16,992 | +0.79(+1.55%) |
Feb 06, 2020 | 50.71 | 51.54 | 50.20 | 50.59 | 34,214 | -0.63(-1.23%) |
Feb 05, 2020 | 53.23 | 53.23 | 49.81 | 51.22 | 44,282 | -2.91(-5.37%) |
Feb 04, 2020 | 55.07 | 55.43 | 53.74 | 54.13 | 40,773 | -2.56(-4.51%) |
Feb 03, 2020 | 57.75 | 57.76 | 56.53 | 56.69 | 36,083 | -2.32(-3.93%) |
Jan 31, 2020 | 57.08 | 59.95 | 57.08 | 59.01 | 46,781 | +1.97(+3.45%) |
Jan 30, 2020 | 56.21 | 57.83 | 56.06 | 57.04 | 28,946 | +1.55(+2.80%) |
Jan 29, 2020 | 55.00 | 55.60 | 54.90 | 55.49 | 10,615 | +0.10(+0.18%) |
Jan 28, 2020 | 55.51 | 56.17 | 54.96 | 55.39 | 21,329 | -1.29(-2.28%) |
Jan 27, 2020 | 57.47 | 58.10 | 56.02 | 56.68 | 43,830 | +0.68(+1.22%) |
Jan 24, 2020 | 53.30 | 56.43 | 53.27 | 56.00 | 33,680 | +2.57(+4.82%) |
Jan 23, 2020 | 52.95 | 54.45 | 52.95 | 53.42 | 23,921 | +0.67(+1.27%) |
Jan 22, 2020 | 51.99 | 52.78 | 51.69 | 52.75 | 9,680 | +0.21(+0.40%) |
Jan 21, 2020 | 51.73 | 52.60 | 51.50 | 52.54 | 17,930 | +0.97(+1.88%) |
Jan 17, 2020 | 50.99 | 51.81 | 50.80 | 51.58 | 18,417 | +0.43(+0.85%) |
Jan 16, 2020 | 51.18 | 51.77 | 50.55 | 51.14 | 19,477 | -0.51(-0.99%) |
Jan 15, 2020 | 52.05 | 52.05 | 50.95 | 51.65 | 14,921 | -0.48(-0.91%) |
Jan 14, 2020 | 53.93 | 54.52 | 51.73 | 52.13 | 24,848 | -1.84(-3.42%) |
Jan 13, 2020 | 52.64 | 54.80 | 52.64 | 53.97 | 37,634 | +1.26(+2.39%) |
Jan 10, 2020 | 52.20 | 52.83 | 51.54 | 52.72 | 12,668 | +0.31(+0.60%) |
Jan 09, 2020 | 52.32 | 52.72 | 51.89 | 52.40 | 13,233 | -0.59(-1.11%) |
Jan 08, 2020 | 53.97 | 54.13 | 52.47 | 52.99 | 21,546 | -0.86(-1.61%) |
Jan 07, 2020 | 53.93 | 54.84 | 53.54 | 53.86 | 10,236 | -0.13(-0.23%) |
Jan 06, 2020 | 55.19 | 55.82 | 53.93 | 53.98 | 25,629 | -0.70(-1.28%) |
Jan 03, 2020 | 54.45 | 55.15 | 54.01 | 54.68 | 21,419 | +1.34(+2.51%) |