Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 48.74 | 49.48 | 46.01 | 46.40 | 5,742,914 | -3.17(-6.40%) |
Mar 30, 2020 | 50.23 | 50.60 | 48.14 | 49.57 | 4,176,834 | -1.32(-2.59%) |
Mar 27, 2020 | 50.26 | 52.52 | 48.49 | 50.89 | 4,773,108 | -2.36(-4.44%) |
Mar 26, 2020 | 51.14 | 56.50 | 50.11 | 53.25 | 6,549,198 | +5.09(+10.57%) |
Mar 25, 2020 | 48.41 | 50.61 | 46.06 | 48.16 | 5,943,449 | +1.32(+2.81%) |
Mar 24, 2020 | 42.75 | 47.24 | 42.34 | 46.85 | 6,034,009 | +7.40(+18.75%) |
Mar 23, 2020 | 39.93 | 41.35 | 38.68 | 39.45 | 7,303,700 | -1.97(-4.75%) |
Mar 20, 2020 | 44.17 | 44.45 | 40.11 | 41.42 | 8,735,304 | -1.15(-2.70%) |
Mar 19, 2020 | 39.64 | 44.01 | 36.61 | 42.57 | 9,843,349 | +1.80(+4.42%) |
Mar 18, 2020 | 45.72 | 46.32 | 34.97 | 40.76 | 13,202,017 | -8.85(-17.84%) |
Mar 17, 2020 | 51.94 | 52.59 | 47.22 | 49.62 | 11,383,611 | -1.41(-2.76%) |
Mar 16, 2020 | 56.14 | 59.03 | 51.02 | 51.02 | 7,131,024 | -16.00(-23.87%) |
Mar 13, 2020 | 63.49 | 67.17 | 61.00 | 67.03 | 6,263,768 | +8.48(+14.47%) |
Mar 12, 2020 | 60.70 | 62.87 | 56.21 | 58.55 | 7,650,263 | -7.17(-10.91%) |
Mar 11, 2020 | 69.90 | 70.28 | 64.96 | 65.72 | 5,836,129 | -6.38(-8.84%) |
Mar 10, 2020 | 70.41 | 72.10 | 67.74 | 72.10 | 6,757,426 | +4.86(+7.23%) |
Mar 09, 2020 | 69.17 | 70.98 | 65.39 | 67.24 | 5,302,671 | -8.48(-11.20%) |
Mar 06, 2020 | 75.15 | 76.74 | 74.13 | 75.72 | 4,515,555 | -2.57(-3.28%) |
Mar 05, 2020 | 79.15 | 80.10 | 77.20 | 78.29 | 3,786,903 | -3.91(-4.76%) |
Mar 04, 2020 | 80.94 | 82.34 | 78.92 | 82.20 | 3,138,558 | +2.68(+3.37%) |
Mar 03, 2020 | 83.65 | 85.16 | 78.50 | 79.52 | 5,090,017 | -4.65(-5.52%) |
Mar 02, 2020 | 81.49 | 84.22 | 79.99 | 84.17 | 4,467,429 | +2.95(+3.64%) |
Feb 28, 2020 | 78.99 | 81.25 | 77.87 | 81.22 | 6,644,447 | -0.84(-1.02%) |
Feb 27, 2020 | 82.85 | 85.68 | 81.52 | 82.05 | 4,644,079 | -3.36(-3.93%) |
Feb 26, 2020 | 86.75 | 87.65 | 85.38 | 85.41 | 3,001,230 | +0.04(+0.04%) |
Feb 25, 2020 | 90.66 | 90.68 | 84.82 | 85.38 | 4,889,831 | -5.02(-5.56%) |
Feb 24, 2020 | 89.78 | 91.18 | 89.26 | 90.40 | 2,741,582 | -2.68(-2.88%) |
Feb 21, 2020 | 94.33 | 94.61 | 92.68 | 93.08 | 3,004,248 | -2.20(-2.31%) |
Feb 20, 2020 | 93.17 | 96.26 | 93.17 | 95.28 | 2,459,178 | -0.55(-0.58%) |
Feb 19, 2020 | 95.14 | 96.03 | 94.63 | 95.83 | 2,238,234 | +1.02(+1.08%) |
Feb 18, 2020 | 93.98 | 95.04 | 93.69 | 94.81 | 2,184,212 | +0.36(+0.38%) |
Feb 14, 2020 | 94.66 | 94.99 | 94.06 | 94.45 | 1,381,878 | -0.13(-0.14%) |
Feb 13, 2020 | 94.46 | 94.77 | 93.89 | 94.58 | 2,194,679 | -0.02(-0.02%) |
Feb 12, 2020 | 94.99 | 95.34 | 94.30 | 94.60 | 1,921,217 | +0.37(+0.39%) |
Feb 11, 2020 | 94.41 | 95.46 | 94.15 | 94.23 | 2,316,955 | +0.41(+0.44%) |
Feb 10, 2020 | 93.21 | 93.81 | 92.85 | 93.81 | 1,558,346 | +0.14(+0.15%) |
Feb 07, 2020 | 94.21 | 94.66 | 93.43 | 93.68 | 1,782,879 | -1.21(-1.28%) |
Feb 06, 2020 | 96.73 | 97.16 | 94.80 | 94.89 | 1,972,096 | -1.12(-1.16%) |
Feb 05, 2020 | 94.51 | 96.10 | 94.51 | 96.01 | 2,614,344 | +2.79(+2.99%) |
Feb 04, 2020 | 93.11 | 94.00 | 92.93 | 93.22 | 1,698,448 | +1.79(+1.95%) |
Feb 03, 2020 | 92.19 | 93.22 | 91.17 | 91.44 | 2,305,705 | -0.05(-0.05%) |
Jan 31, 2020 | 92.84 | 93.21 | 90.94 | 91.48 | 2,877,133 | -2.17(-2.32%) |
Jan 30, 2020 | 91.81 | 93.76 | 91.31 | 93.65 | 2,374,636 | +0.89(+0.96%) |
Jan 29, 2020 | 93.83 | 94.26 | 92.70 | 92.76 | 2,055,223 | -0.77(-0.82%) |
Jan 28, 2020 | 93.58 | 94.72 | 92.89 | 93.53 | 2,171,486 | +0.81(+0.87%) |
Jan 27, 2020 | 92.97 | 93.60 | 92.20 | 92.73 | 2,670,067 | -2.88(-3.01%) |
Jan 24, 2020 | 96.60 | 97.13 | 94.77 | 95.61 | 2,757,894 | -1.59(-1.63%) |
Jan 23, 2020 | 97.55 | 97.67 | 96.43 | 97.19 | 2,302,271 | -0.67(-0.68%) |
Jan 22, 2020 | 96.25 | 98.62 | 95.83 | 97.86 | 6,246,400 | +4.19(+4.47%) |
Jan 21, 2020 | 94.69 | 95.09 | 93.67 | 93.67 | 3,355,655 | -1.78(-1.86%) |
Jan 17, 2020 | 94.51 | 95.76 | 94.42 | 95.45 | 2,923,717 | +1.11(+1.18%) |
Jan 16, 2020 | 94.40 | 94.85 | 93.79 | 94.34 | 4,501,774 | +0.53(+0.57%) |
Jan 15, 2020 | 93.30 | 94.25 | 92.99 | 93.81 | 1,904,130 | -0.20(-0.21%) |
Jan 14, 2020 | 93.41 | 94.94 | 93.37 | 94.01 | 2,456,699 | +0.60(+0.64%) |
Jan 13, 2020 | 93.21 | 93.54 | 92.86 | 93.41 | 1,265,408 | +0.33(+0.35%) |
Jan 10, 2020 | 93.91 | 94.07 | 92.73 | 93.08 | 1,273,998 | -0.88(-0.94%) |
Jan 09, 2020 | 93.49 | 94.21 | 92.97 | 93.96 | 1,991,549 | +1.26(+1.35%) |
Jan 08, 2020 | 92.13 | 93.08 | 91.91 | 92.71 | 2,394,225 | +0.97(+1.06%) |
Jan 07, 2020 | 91.85 | 92.31 | 91.50 | 91.74 | 2,158,350 | -0.92(-0.99%) |
Jan 06, 2020 | 92.47 | 92.70 | 91.72 | 92.65 | 1,665,071 | -0.84(-0.90%) |
Jan 03, 2020 | 93.48 | 93.97 | 92.87 | 93.50 | 1,581,861 | -1.48(-1.55%) |