Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 51.75 | 54.35 | 47.29 | 47.98 | 401,937 | -3.62(-7.02%) |
Mar 30, 2020 | 52.16 | 52.73 | 50.32 | 51.60 | 426,523 | -0.42(-0.81%) |
Mar 27, 2020 | 50.84 | 54.77 | 47.78 | 52.02 | 295,900 | -1.32(-2.47%) |
Mar 26, 2020 | 50.62 | 53.88 | 48.56 | 53.34 | 384,767 | +2.87(+5.69%) |
Mar 25, 2020 | 50.62 | 53.76 | 48.27 | 50.47 | 469,621 | +0.47(+0.94%) |
Mar 24, 2020 | 51.08 | 55.26 | 48.70 | 50.00 | 463,358 | +1.91(+3.97%) |
Mar 23, 2020 | 46.92 | 51.29 | 44.90 | 48.09 | 470,181 | +1.38(+2.95%) |
Mar 20, 2020 | 50.30 | 53.71 | 45.90 | 46.71 | 698,900 | -1.65(-3.41%) |
Mar 19, 2020 | 40.90 | 49.50 | 40.01 | 48.36 | 471,586 | +6.49(+15.50%) |
Mar 18, 2020 | 43.00 | 44.44 | 39.21 | 41.87 | 573,597 | -4.46(-9.63%) |
Mar 17, 2020 | 48.11 | 48.56 | 43.68 | 46.33 | 487,520 | -0.25(-0.54%) |
Mar 16, 2020 | 49.60 | 50.33 | 44.66 | 46.58 | 640,368 | -9.91(-17.54%) |
Mar 13, 2020 | 53.83 | 56.62 | 49.35 | 56.49 | 405,900 | +5.86(+11.57%) |
Mar 12, 2020 | 50.90 | 54.19 | 49.79 | 50.63 | 452,079 | -5.13(-9.20%) |
Mar 11, 2020 | 56.13 | 58.11 | 55.02 | 55.76 | 439,091 | -2.43(-4.18%) |
Mar 10, 2020 | 57.63 | 59.67 | 53.44 | 58.19 | 694,503 | +3.30(+6.01%) |
Mar 09, 2020 | 55.36 | 57.84 | 54.51 | 54.89 | 784,945 | -5.47(-9.06%) |
Mar 06, 2020 | 61.57 | 64.78 | 59.81 | 60.36 | 477,600 | -3.91(-6.08%) |
Mar 05, 2020 | 66.13 | 67.13 | 62.83 | 64.27 | 539,435 | -4.21(-6.15%) |
Mar 04, 2020 | 67.72 | 68.61 | 65.34 | 68.48 | 438,464 | +2.05(+3.09%) |
Mar 03, 2020 | 67.51 | 69.48 | 64.00 | 66.43 | 500,417 | -0.96(-1.42%) |
Mar 02, 2020 | 65.53 | 67.83 | 63.41 | 67.39 | 422,666 | +2.35(+3.61%) |
Feb 28, 2020 | 63.47 | 65.94 | 61.93 | 65.04 | 844,700 | -0.51(-0.78%) |
Feb 27, 2020 | 65.27 | 68.35 | 64.00 | 65.55 | 508,053 | -2.02(-2.99%) |
Feb 26, 2020 | 68.66 | 69.83 | 65.76 | 67.57 | 739,950 | +0.71(+1.06%) |
Feb 25, 2020 | 71.14 | 71.82 | 66.07 | 66.86 | 654,069 | -3.55(-5.04%) |
Feb 24, 2020 | 71.05 | 72.39 | 70.11 | 70.41 | 660,712 | -5.64(-7.42%) |
Feb 21, 2020 | 78.26 | 78.35 | 73.22 | 76.05 | 713,900 | -3.09(-3.90%) |
Feb 20, 2020 | 72.15 | 81.66 | 72.15 | 79.14 | 1,209,251 | -6.58(-7.68%) |
Feb 19, 2020 | 83.00 | 86.29 | 83.00 | 85.72 | 516,437 | +2.89(+3.49%) |
Feb 18, 2020 | 83.11 | 85.02 | 79.92 | 82.83 | 511,209 | -0.87(-1.04%) |
Feb 14, 2020 | 87.75 | 87.75 | 83.46 | 83.70 | 321,800 | -4.13(-4.70%) |
Feb 13, 2020 | 85.72 | 87.97 | 85.09 | 87.83 | 242,745 | +1.07(+1.23%) |
Feb 12, 2020 | 84.99 | 87.59 | 84.89 | 86.76 | 314,192 | +2.95(+3.52%) |
Feb 11, 2020 | 80.63 | 84.15 | 78.68 | 83.81 | 282,650 | +3.48(+4.33%) |
Feb 10, 2020 | 79.97 | 80.93 | 79.68 | 80.33 | 127,967 | +0.08(+0.10%) |
Feb 07, 2020 | 81.88 | 81.88 | 79.76 | 80.25 | 163,300 | -2.28(-2.76%) |
Feb 06, 2020 | 86.59 | 86.78 | 81.88 | 82.53 | 239,640 | -4.10(-4.73%) |
Feb 05, 2020 | 87.44 | 88.05 | 86.16 | 86.63 | 213,304 | +0.26(+0.30%) |
Feb 04, 2020 | 84.02 | 87.47 | 83.41 | 86.37 | 355,921 | +4.22(+5.14%) |
Feb 03, 2020 | 80.34 | 82.80 | 76.99 | 82.15 | 270,560 | +2.34(+2.93%) |
Jan 31, 2020 | 83.29 | 83.29 | 79.65 | 79.81 | 385,600 | -3.75(-4.49%) |
Jan 30, 2020 | 84.25 | 85.07 | 81.88 | 83.56 | 213,557 | -1.89(-2.21%) |
Jan 29, 2020 | 86.82 | 87.16 | 84.41 | 85.45 | 192,482 | -0.98(-1.13%) |
Jan 28, 2020 | 83.51 | 86.59 | 81.90 | 86.43 | 317,325 | +3.85(+4.66%) |
Jan 27, 2020 | 82.52 | 84.87 | 81.27 | 82.58 | 219,792 | -2.85(-3.34%) |
Jan 24, 2020 | 87.62 | 87.62 | 84.23 | 85.43 | 200,700 | -2.11(-2.41%) |
Jan 23, 2020 | 85.60 | 87.59 | 83.16 | 87.54 | 255,986 | +1.17(+1.35%) |
Jan 22, 2020 | 88.91 | 89.91 | 86.36 | 86.37 | 196,700 | -2.15(-2.43%) |
Jan 21, 2020 | 90.53 | 94.16 | 87.88 | 88.52 | 433,035 | -0.99(-1.11%) |
Jan 17, 2020 | 90.03 | 91.12 | 88.88 | 89.51 | 194,600 | -0.38(-0.42%) |
Jan 16, 2020 | 87.77 | 90.11 | 87.77 | 89.89 | 231,368 | +2.71(+3.11%) |
Jan 15, 2020 | 87.81 | 88.54 | 86.48 | 87.18 | 355,993 | -1.10(-1.25%) |
Jan 14, 2020 | 87.91 | 90.33 | 86.83 | 88.28 | 441,727 | +1.76(+2.03%) |
Jan 13, 2020 | 84.44 | 86.58 | 83.85 | 86.52 | 321,904 | +1.81(+2.14%) |
Jan 10, 2020 | 84.40 | 85.55 | 83.75 | 84.71 | 406,300 | +0.09(+0.11%) |
Jan 09, 2020 | 87.41 | 87.41 | 84.27 | 84.62 | 248,574 | -1.95(-2.25%) |
Jan 08, 2020 | 85.18 | 86.83 | 84.71 | 86.57 | 225,708 | +1.25(+1.47%) |
Jan 07, 2020 | 86.10 | 86.89 | 85.28 | 85.32 | 225,583 | -1.01(-1.17%) |
Jan 06, 2020 | 87.65 | 88.67 | 85.86 | 86.33 | 259,249 | -2.53(-2.85%) |
Jan 03, 2020 | 88.04 | 88.95 | 87.53 | 88.86 | 352,300 | -1.00(-1.11%) |