Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 51.76 | 52.59 | 48.61 | 49.36 | 642,597 | -2.90(-5.55%) |
Mar 30, 2020 | 49.03 | 52.57 | 48.01 | 52.26 | 383,630 | +3.53(+7.24%) |
Mar 27, 2020 | 49.39 | 50.95 | 48.29 | 48.73 | 450,608 | -2.89(-5.60%) |
Mar 26, 2020 | 48.85 | 53.30 | 48.32 | 51.62 | 583,680 | +4.16(+8.77%) |
Mar 25, 2020 | 42.30 | 48.73 | 41.85 | 47.46 | 686,678 | +5.02(+11.82%) |
Mar 24, 2020 | 41.95 | 43.32 | 40.67 | 42.44 | 684,870 | +2.81(+7.08%) |
Mar 23, 2020 | 42.40 | 42.40 | 38.10 | 39.64 | 658,208 | -3.15(-7.36%) |
Mar 20, 2020 | 45.94 | 48.34 | 42.48 | 42.79 | 878,860 | -2.73(-6.00%) |
Mar 19, 2020 | 47.32 | 47.46 | 41.06 | 45.52 | 953,957 | -2.15(-4.52%) |
Mar 18, 2020 | 49.72 | 51.04 | 44.95 | 47.67 | 674,776 | -5.52(-10.38%) |
Mar 17, 2020 | 54.30 | 55.32 | 52.05 | 53.19 | 1,021,013 | +0.19(+0.36%) |
Mar 16, 2020 | 53.38 | 60.04 | 51.91 | 53.00 | 651,959 | -7.32(-12.14%) |
Mar 13, 2020 | 57.93 | 60.32 | 53.74 | 60.32 | 597,506 | +5.85(+10.74%) |
Mar 12, 2020 | 57.37 | 57.37 | 51.60 | 54.47 | 948,121 | -6.77(-11.06%) |
Mar 11, 2020 | 66.81 | 67.86 | 60.98 | 61.24 | 637,619 | -7.46(-10.86%) |
Mar 10, 2020 | 68.78 | 69.08 | 65.55 | 68.70 | 391,868 | +1.82(+2.72%) |
Mar 09, 2020 | 69.68 | 71.26 | 63.77 | 66.88 | 413,651 | -8.05(-10.74%) |
Mar 06, 2020 | 75.43 | 77.25 | 73.24 | 74.93 | 449,553 | -1.56(-2.03%) |
Mar 05, 2020 | 75.99 | 76.91 | 75.23 | 76.49 | 384,129 | -0.98(-1.26%) |
Mar 04, 2020 | 75.67 | 77.55 | 74.87 | 77.46 | 371,316 | +2.80(+3.75%) |
Mar 03, 2020 | 77.06 | 78.34 | 74.05 | 74.67 | 454,368 | -2.67(-3.46%) |
Mar 02, 2020 | 74.82 | 77.35 | 73.86 | 77.34 | 536,526 | +3.10(+4.18%) |
Feb 28, 2020 | 74.46 | 75.56 | 72.30 | 74.24 | 608,579 | -2.56(-3.33%) |
Feb 27, 2020 | 78.58 | 80.16 | 76.80 | 76.80 | 448,172 | -3.75(-4.65%) |
Feb 26, 2020 | 76.87 | 81.61 | 76.87 | 80.55 | 840,230 | +4.53(+5.96%) |
Feb 25, 2020 | 78.35 | 78.35 | 75.58 | 76.01 | 272,005 | -2.31(-2.95%) |
Feb 24, 2020 | 77.84 | 78.53 | 77.11 | 78.33 | 324,819 | -1.41(-1.77%) |
Feb 21, 2020 | 80.01 | 80.44 | 79.18 | 79.74 | 212,807 | -0.41(-0.51%) |
Feb 20, 2020 | 79.79 | 80.33 | 79.09 | 80.15 | 172,439 | +0.05(+0.06%) |
Feb 19, 2020 | 80.02 | 80.73 | 79.74 | 80.10 | 220,436 | +0.35(+0.44%) |
Feb 18, 2020 | 79.68 | 79.81 | 78.56 | 79.75 | 183,384 | -0.07(-0.08%) |
Feb 14, 2020 | 78.96 | 80.26 | 78.72 | 79.82 | 620,285 | +0.49(+0.62%) |
Feb 13, 2020 | 79.47 | 79.49 | 78.28 | 79.32 | 490,657 | -0.81(-1.01%) |
Feb 12, 2020 | 80.55 | 80.55 | 79.73 | 80.13 | 248,226 | +0.28(+0.36%) |
Feb 11, 2020 | 78.10 | 79.88 | 77.93 | 79.84 | 288,061 | +2.12(+2.73%) |
Feb 10, 2020 | 77.82 | 78.91 | 76.79 | 77.72 | 460,136 | -0.52(-0.67%) |
Feb 07, 2020 | 76.29 | 78.92 | 75.86 | 78.24 | 917,878 | +1.70(+2.22%) |
Feb 06, 2020 | 82.15 | 82.15 | 75.07 | 76.54 | 1,994,189 | -7.03(-8.41%) |
Feb 05, 2020 | 83.69 | 83.85 | 82.50 | 83.57 | 217,509 | +0.75(+0.90%) |
Feb 04, 2020 | 82.24 | 83.22 | 81.56 | 82.82 | 242,133 | +1.88(+2.33%) |
Feb 03, 2020 | 80.10 | 81.70 | 80.06 | 80.94 | 290,206 | +1.24(+1.56%) |
Jan 31, 2020 | 81.40 | 81.73 | 79.35 | 79.70 | 453,171 | -2.37(-2.88%) |
Jan 30, 2020 | 81.40 | 82.35 | 80.74 | 82.07 | 354,811 | -0.17(-0.21%) |
Jan 29, 2020 | 84.67 | 85.04 | 82.20 | 82.24 | 240,070 | -2.30(-2.72%) |
Jan 28, 2020 | 85.34 | 85.34 | 84.42 | 84.54 | 272,840 | -0.37(-0.43%) |
Jan 27, 2020 | 83.77 | 85.34 | 83.76 | 84.91 | 283,052 | -0.39(-0.46%) |
Jan 24, 2020 | 86.03 | 86.33 | 84.78 | 85.29 | 462,044 | -0.45(-0.53%) |
Jan 23, 2020 | 85.15 | 86.12 | 84.19 | 85.75 | 245,354 | +0.23(+0.27%) |
Jan 22, 2020 | 87.08 | 87.23 | 85.42 | 85.52 | 280,969 | -1.34(-1.55%) |
Jan 21, 2020 | 87.08 | 87.86 | 86.59 | 86.87 | 157,922 | -0.62(-0.71%) |
Jan 17, 2020 | 89.30 | 89.68 | 87.20 | 87.49 | 233,451 | -1.69(-1.89%) |
Jan 16, 2020 | 88.55 | 89.86 | 88.42 | 89.18 | 558,106 | +1.25(+1.42%) |
Jan 15, 2020 | 88.80 | 89.36 | 87.34 | 87.93 | 347,525 | -1.23(-1.38%) |
Jan 14, 2020 | 90.56 | 90.74 | 88.84 | 89.16 | 342,135 | -1.73(-1.91%) |
Jan 13, 2020 | 91.15 | 91.94 | 90.65 | 90.89 | 333,193 | -0.32(-0.35%) |
Jan 10, 2020 | 90.41 | 91.45 | 89.56 | 91.21 | 354,402 | +0.69(+0.76%) |
Jan 09, 2020 | 89.42 | 90.69 | 88.86 | 90.52 | 336,341 | +1.62(+1.82%) |
Jan 08, 2020 | 89.09 | 89.62 | 88.48 | 88.90 | 208,597 | +1.25(+1.43%) |
Jan 07, 2020 | 87.62 | 88.04 | 86.44 | 87.65 | 178,572 | -0.53(-0.60%) |
Jan 06, 2020 | 86.70 | 88.24 | 86.14 | 88.18 | 264,045 | +1.49(+1.71%) |
Jan 03, 2020 | 85.82 | 86.99 | 85.43 | 86.70 | 261,761 | -0.63(-0.73%) |