Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 57.11 | 61.01 | 56.76 | 60.10 | 1,634,971 | +2.44(+4.23%) |
Mar 30, 2020 | 53.71 | 58.12 | 52.47 | 57.66 | 702,859 | +3.55(+6.56%) |
Mar 27, 2020 | 55.84 | 56.15 | 53.57 | 54.11 | 664,845 | -4.09(-7.03%) |
Mar 26, 2020 | 55.60 | 58.68 | 53.33 | 58.20 | 564,042 | +3.20(+5.81%) |
Mar 25, 2020 | 51.93 | 57.06 | 50.54 | 55.01 | 995,940 | +3.62(+7.05%) |
Mar 24, 2020 | 47.24 | 51.62 | 46.61 | 51.38 | 1,063,096 | +5.81(+12.75%) |
Mar 23, 2020 | 46.71 | 47.30 | 43.65 | 45.57 | 1,096,869 | -1.79(-3.79%) |
Mar 20, 2020 | 50.14 | 51.24 | 46.90 | 47.36 | 1,032,538 | -2.58(-5.16%) |
Mar 19, 2020 | 48.21 | 51.02 | 47.17 | 49.94 | 771,022 | +0.58(+1.17%) |
Mar 18, 2020 | 51.22 | 53.19 | 47.07 | 49.36 | 1,073,563 | -5.19(-9.52%) |
Mar 17, 2020 | 52.09 | 54.94 | 50.31 | 54.56 | 1,357,405 | +4.34(+8.65%) |
Mar 16, 2020 | 50.51 | 52.96 | 49.76 | 50.21 | 905,937 | -5.84(-10.42%) |
Mar 13, 2020 | 57.49 | 57.74 | 52.33 | 56.05 | 961,890 | +1.50(+2.76%) |
Mar 12, 2020 | 53.98 | 57.53 | 50.80 | 54.55 | 1,087,252 | -3.86(-6.61%) |
Mar 11, 2020 | 59.77 | 60.90 | 57.29 | 58.41 | 958,070 | -3.25(-5.27%) |
Mar 10, 2020 | 60.86 | 61.70 | 56.22 | 61.66 | 931,485 | +3.11(+5.31%) |
Mar 09, 2020 | 60.44 | 63.18 | 58.39 | 58.55 | 954,237 | -6.18(-9.55%) |
Mar 06, 2020 | 63.72 | 66.91 | 63.29 | 64.73 | 776,598 | -1.23(-1.87%) |
Mar 05, 2020 | 68.33 | 68.33 | 65.39 | 65.96 | 1,526,898 | -4.69(-6.64%) |
Mar 04, 2020 | 71.02 | 71.09 | 69.42 | 70.65 | 774,185 | +0.87(+1.24%) |
Mar 03, 2020 | 71.25 | 73.53 | 69.22 | 69.78 | 1,141,038 | -1.65(-2.31%) |
Mar 02, 2020 | 68.19 | 71.68 | 66.61 | 71.44 | 1,260,541 | +4.04(+5.99%) |
Feb 28, 2020 | 66.31 | 69.13 | 66.23 | 67.40 | 1,341,251 | -1.62(-2.34%) |
Feb 27, 2020 | 70.03 | 71.85 | 67.82 | 69.02 | 1,035,630 | -2.64(-3.69%) |
Feb 26, 2020 | 72.49 | 72.77 | 71.15 | 71.66 | 829,077 | +0.02(+0.03%) |
Feb 25, 2020 | 75.56 | 75.67 | 71.37 | 71.64 | 733,436 | -3.81(-5.05%) |
Feb 24, 2020 | 76.64 | 76.64 | 74.94 | 75.46 | 763,137 | -3.66(-4.63%) |
Feb 21, 2020 | 78.73 | 79.33 | 77.96 | 79.12 | 601,368 | +0.00(+0.00%) |
Feb 20, 2020 | 78.38 | 79.73 | 78.23 | 79.12 | 601,532 | +0.44(+0.56%) |
Feb 19, 2020 | 79.47 | 79.72 | 78.67 | 78.68 | 675,903 | -0.73(-0.92%) |
Feb 18, 2020 | 78.30 | 79.69 | 78.22 | 79.41 | 935,104 | +0.81(+1.03%) |
Feb 14, 2020 | 79.92 | 80.05 | 78.00 | 78.59 | 448,939 | -0.98(-1.23%) |
Feb 13, 2020 | 78.94 | 79.86 | 78.94 | 79.58 | 767,615 | -0.01(-0.01%) |
Feb 12, 2020 | 79.26 | 79.66 | 77.84 | 79.58 | 1,209,355 | +0.47(+0.59%) |
Feb 11, 2020 | 81.46 | 81.60 | 78.19 | 79.12 | 1,193,230 | -1.83(-2.27%) |
Feb 10, 2020 | 80.93 | 81.27 | 80.51 | 80.95 | 527,067 | -0.25(-0.31%) |
Feb 07, 2020 | 83.35 | 83.80 | 81.20 | 81.20 | 802,858 | -2.89(-3.43%) |
Feb 06, 2020 | 86.35 | 86.35 | 83.95 | 84.09 | 754,828 | -2.08(-2.41%) |
Feb 05, 2020 | 85.19 | 86.57 | 85.16 | 86.17 | 767,908 | +2.12(+2.53%) |
Feb 04, 2020 | 83.56 | 84.62 | 83.10 | 84.04 | 1,173,971 | +1.85(+2.25%) |
Feb 03, 2020 | 80.83 | 82.82 | 80.56 | 82.19 | 1,196,994 | +2.09(+2.62%) |
Jan 31, 2020 | 80.73 | 80.73 | 79.59 | 80.10 | 1,472,945 | -1.18(-1.45%) |
Jan 30, 2020 | 81.48 | 81.48 | 79.22 | 81.28 | 1,126,826 | +0.24(+0.30%) |
Jan 29, 2020 | 82.85 | 83.76 | 80.61 | 81.04 | 1,554,918 | -1.94(-2.33%) |
Jan 28, 2020 | 82.42 | 83.47 | 81.61 | 82.97 | 872,060 | +1.17(+1.43%) |
Jan 27, 2020 | 81.17 | 82.26 | 80.81 | 81.80 | 905,761 | -1.33(-1.60%) |
Jan 24, 2020 | 83.47 | 83.60 | 82.08 | 83.13 | 698,016 | -0.30(-0.36%) |
Jan 23, 2020 | 83.06 | 83.65 | 81.49 | 83.43 | 618,388 | -0.12(-0.14%) |
Jan 22, 2020 | 84.60 | 84.81 | 83.20 | 83.55 | 577,359 | -0.61(-0.72%) |
Jan 21, 2020 | 85.07 | 85.41 | 83.93 | 84.16 | 563,288 | -1.28(-1.49%) |
Jan 17, 2020 | 86.36 | 86.36 | 85.00 | 85.43 | 592,207 | -0.13(-0.15%) |
Jan 16, 2020 | 85.76 | 85.92 | 84.73 | 85.56 | 538,376 | +0.43(+0.50%) |
Jan 15, 2020 | 84.92 | 85.64 | 84.53 | 85.13 | 601,685 | +0.06(+0.07%) |
Jan 14, 2020 | 85.87 | 86.48 | 84.91 | 85.08 | 601,695 | -0.69(-0.80%) |
Jan 13, 2020 | 86.03 | 86.34 | 85.23 | 85.77 | 505,866 | -0.20(-0.24%) |
Jan 10, 2020 | 86.78 | 87.31 | 85.70 | 85.97 | 934,662 | -1.15(-1.32%) |
Jan 09, 2020 | 88.25 | 88.35 | 86.74 | 87.13 | 509,963 | -0.62(-0.71%) |
Jan 08, 2020 | 87.92 | 88.31 | 86.95 | 87.75 | 819,445 | -0.37(-0.42%) |
Jan 07, 2020 | 86.70 | 88.20 | 86.23 | 88.12 | 502,687 | +0.94(+1.08%) |
Jan 06, 2020 | 86.32 | 87.24 | 86.16 | 87.18 | 384,118 | -0.60(-0.68%) |
Jan 03, 2020 | 86.84 | 88.20 | 86.23 | 87.78 | 504,874 | -0.36(-0.41%) |