Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 52.30 | 53.58 | 51.15 | 52.82 | 1,024,235 | +0.07(+0.13%) |
Mar 30, 2020 | 50.24 | 53.15 | 48.92 | 52.75 | 1,098,306 | +2.21(+4.37%) |
Mar 27, 2020 | 51.41 | 52.53 | 50.24 | 50.54 | 1,263,410 | -3.40(-6.31%) |
Mar 26, 2020 | 53.09 | 56.40 | 52.38 | 53.95 | 2,058,273 | +2.11(+4.07%) |
Mar 25, 2020 | 51.83 | 56.44 | 50.31 | 51.84 | 2,995,418 | +0.57(+1.11%) |
Mar 24, 2020 | 43.61 | 52.49 | 43.14 | 51.27 | 2,796,867 | +11.03(+27.42%) |
Mar 23, 2020 | 39.89 | 46.59 | 38.32 | 40.24 | 3,367,131 | +0.77(+1.94%) |
Mar 20, 2020 | 44.81 | 44.81 | 39.13 | 39.47 | 2,037,460 | -3.92(-9.03%) |
Mar 19, 2020 | 42.54 | 46.74 | 38.31 | 43.39 | 2,427,180 | -0.66(-1.49%) |
Mar 18, 2020 | 44.97 | 47.83 | 38.80 | 44.05 | 2,842,954 | -3.68(-7.71%) |
Mar 17, 2020 | 52.25 | 52.40 | 43.54 | 47.73 | 2,818,309 | -3.42(-6.69%) |
Mar 16, 2020 | 53.22 | 56.08 | 47.78 | 51.15 | 1,856,078 | -10.47(-17.00%) |
Mar 13, 2020 | 56.64 | 62.23 | 56.52 | 61.63 | 2,352,106 | +7.45(+13.75%) |
Mar 12, 2020 | 59.42 | 59.99 | 54.08 | 54.18 | 2,512,171 | -9.74(-15.24%) |
Mar 11, 2020 | 66.64 | 67.34 | 62.94 | 63.91 | 1,318,331 | -4.50(-6.57%) |
Mar 10, 2020 | 65.68 | 68.75 | 64.18 | 68.41 | 1,115,898 | +3.99(+6.19%) |
Mar 09, 2020 | 63.20 | 65.77 | 62.76 | 64.42 | 1,518,399 | -2.63(-3.92%) |
Mar 06, 2020 | 64.96 | 67.16 | 64.37 | 67.05 | 1,438,425 | -0.43(-0.63%) |
Mar 05, 2020 | 67.81 | 68.16 | 66.69 | 67.47 | 997,551 | -1.50(-2.18%) |
Mar 04, 2020 | 70.13 | 70.13 | 68.34 | 68.98 | 1,053,302 | +0.55(+0.81%) |
Mar 03, 2020 | 70.21 | 70.44 | 67.37 | 68.42 | 991,530 | -1.44(-2.07%) |
Mar 02, 2020 | 66.08 | 69.95 | 65.86 | 69.87 | 1,343,046 | +4.08(+6.21%) |
Feb 28, 2020 | 67.34 | 68.17 | 65.15 | 65.78 | 1,958,237 | -2.99(-4.34%) |
Feb 27, 2020 | 70.09 | 70.56 | 68.74 | 68.77 | 1,333,706 | -1.99(-2.81%) |
Feb 26, 2020 | 72.98 | 73.60 | 70.57 | 70.76 | 961,316 | -2.13(-2.92%) |
Feb 25, 2020 | 74.37 | 74.70 | 71.94 | 72.88 | 894,807 | -1.37(-1.85%) |
Feb 24, 2020 | 74.47 | 75.15 | 74.13 | 74.26 | 827,324 | -0.98(-1.30%) |
Feb 21, 2020 | 75.28 | 75.58 | 75.01 | 75.24 | 530,286 | -0.26(-0.34%) |
Feb 20, 2020 | 75.10 | 75.79 | 74.47 | 75.49 | 621,320 | +0.39(+0.51%) |
Feb 19, 2020 | 74.69 | 76.03 | 74.69 | 75.11 | 825,802 | -0.31(-0.41%) |
Feb 18, 2020 | 74.95 | 75.95 | 74.92 | 75.41 | 589,910 | +0.47(+0.63%) |
Feb 14, 2020 | 75.19 | 75.77 | 74.71 | 74.94 | 477,702 | -0.37(-0.49%) |
Feb 13, 2020 | 74.27 | 75.62 | 74.17 | 75.30 | 901,836 | +0.76(+1.02%) |
Feb 12, 2020 | 74.90 | 75.02 | 73.70 | 74.54 | 846,356 | -0.42(-0.55%) |
Feb 11, 2020 | 74.64 | 75.08 | 73.82 | 74.96 | 861,184 | +0.23(+0.30%) |
Feb 10, 2020 | 74.49 | 75.62 | 74.36 | 74.73 | 686,898 | +0.11(+0.15%) |
Feb 07, 2020 | 74.25 | 74.92 | 73.75 | 74.62 | 1,160,481 | +0.43(+0.57%) |
Feb 06, 2020 | 76.22 | 76.22 | 73.18 | 74.20 | 1,928,395 | -2.17(-2.84%) |
Feb 05, 2020 | 78.44 | 78.44 | 76.01 | 76.36 | 1,242,635 | -1.32(-1.69%) |
Feb 04, 2020 | 78.10 | 78.89 | 77.61 | 77.68 | 668,290 | -0.01(-0.01%) |
Feb 03, 2020 | 77.37 | 77.89 | 77.14 | 77.69 | 577,562 | +0.46(+0.60%) |
Jan 31, 2020 | 77.51 | 77.57 | 76.53 | 77.22 | 623,824 | -0.32(-0.41%) |
Jan 30, 2020 | 77.05 | 77.56 | 76.48 | 77.54 | 320,446 | +0.20(+0.26%) |
Jan 29, 2020 | 77.35 | 77.96 | 77.31 | 77.34 | 682,976 | -0.20(-0.26%) |
Jan 28, 2020 | 76.81 | 77.61 | 76.59 | 77.54 | 401,979 | +1.03(+1.34%) |
Jan 27, 2020 | 76.36 | 77.15 | 76.19 | 76.51 | 485,352 | -0.98(-1.26%) |
Jan 24, 2020 | 77.95 | 78.18 | 77.16 | 77.49 | 412,579 | -0.62(-0.80%) |
Jan 23, 2020 | 77.70 | 78.16 | 77.54 | 78.11 | 528,659 | +0.26(+0.33%) |
Jan 22, 2020 | 77.94 | 78.48 | 77.77 | 77.86 | 325,944 | +0.19(+0.24%) |
Jan 21, 2020 | 78.08 | 78.10 | 77.40 | 77.67 | 381,206 | -0.07(-0.09%) |
Jan 17, 2020 | 78.10 | 78.50 | 77.60 | 77.74 | 522,904 | -0.33(-0.42%) |
Jan 16, 2020 | 77.89 | 78.28 | 77.68 | 78.06 | 503,137 | +0.53(+0.69%) |
Jan 15, 2020 | 77.08 | 78.52 | 77.06 | 77.53 | 804,016 | +0.39(+0.50%) |
Jan 14, 2020 | 77.27 | 77.96 | 76.87 | 77.14 | 970,758 | -0.17(-0.22%) |
Jan 13, 2020 | 76.62 | 77.40 | 76.23 | 77.31 | 652,788 | +0.84(+1.10%) |
Jan 10, 2020 | 76.15 | 77.23 | 75.71 | 76.47 | 987,056 | +0.34(+0.44%) |
Jan 09, 2020 | 75.20 | 76.58 | 75.13 | 76.14 | 725,646 | +1.13(+1.50%) |
Jan 08, 2020 | 74.38 | 75.19 | 73.71 | 75.01 | 493,412 | +0.53(+0.72%) |
Jan 07, 2020 | 74.85 | 75.23 | 74.43 | 74.47 | 466,949 | -0.79(-1.05%) |
Jan 06, 2020 | 75.59 | 75.73 | 74.81 | 75.27 | 561,472 | -0.55(-0.73%) |
Jan 03, 2020 | 75.12 | 75.88 | 74.66 | 75.82 | 522,803 | +0.21(+0.27%) |