Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 48.70 | 49.43 | 45.97 | 46.35 | 5,748,495 | -3.17(-6.40%) |
Mar 30, 2020 | 50.18 | 50.55 | 48.09 | 49.52 | 4,180,893 | -1.31(-2.59%) |
Mar 27, 2020 | 50.21 | 52.47 | 48.44 | 50.84 | 4,777,747 | -2.36(-4.44%) |
Mar 26, 2020 | 51.09 | 56.45 | 50.07 | 53.20 | 6,555,563 | +5.08(+10.57%) |
Mar 25, 2020 | 48.36 | 50.56 | 46.01 | 48.12 | 5,949,226 | +1.31(+2.81%) |
Mar 24, 2020 | 42.71 | 47.20 | 42.30 | 46.80 | 6,039,874 | +7.39(+18.75%) |
Mar 23, 2020 | 39.89 | 41.31 | 38.64 | 39.41 | 7,310,799 | -1.97(-4.75%) |
Mar 20, 2020 | 44.13 | 44.40 | 40.07 | 41.38 | 8,743,794 | -1.15(-2.70%) |
Mar 19, 2020 | 39.60 | 43.97 | 36.57 | 42.53 | 9,852,916 | +1.80(+4.42%) |
Mar 18, 2020 | 45.68 | 46.28 | 34.93 | 40.73 | 13,214,848 | -8.84(-17.84%) |
Mar 17, 2020 | 51.89 | 52.54 | 47.17 | 49.57 | 11,394,675 | -1.41(-2.76%) |
Mar 16, 2020 | 56.09 | 58.97 | 50.97 | 50.98 | 7,137,955 | -15.99(-23.87%) |
Mar 13, 2020 | 63.43 | 67.10 | 60.94 | 66.96 | 6,269,855 | +8.47(+14.47%) |
Mar 12, 2020 | 60.64 | 62.81 | 56.15 | 58.50 | 7,657,698 | -7.16(-10.91%) |
Mar 11, 2020 | 69.83 | 70.21 | 64.89 | 65.66 | 5,841,801 | -6.37(-8.84%) |
Mar 10, 2020 | 70.35 | 72.03 | 67.68 | 72.03 | 6,763,994 | +4.85(+7.23%) |
Mar 09, 2020 | 69.10 | 70.92 | 65.33 | 67.17 | 5,307,825 | -8.48(-11.20%) |
Mar 06, 2020 | 75.08 | 76.66 | 74.06 | 75.65 | 4,519,943 | -2.56(-3.28%) |
Mar 05, 2020 | 79.07 | 80.03 | 77.13 | 78.21 | 3,790,584 | -3.91(-4.76%) |
Mar 04, 2020 | 80.86 | 82.26 | 78.84 | 82.12 | 3,141,609 | +2.68(+3.37%) |
Mar 03, 2020 | 83.56 | 85.08 | 78.43 | 79.45 | 5,094,964 | -4.64(-5.52%) |
Mar 02, 2020 | 81.41 | 84.13 | 79.92 | 84.09 | 4,471,771 | +2.95(+3.64%) |
Feb 28, 2020 | 78.91 | 81.17 | 77.79 | 81.14 | 6,650,905 | -0.84(-1.02%) |
Feb 27, 2020 | 82.76 | 85.59 | 81.44 | 81.97 | 4,648,593 | -3.36(-3.93%) |
Feb 26, 2020 | 86.66 | 87.56 | 85.29 | 85.33 | 3,004,147 | +0.04(+0.04%) |
Feb 25, 2020 | 90.57 | 90.59 | 84.74 | 85.29 | 4,894,584 | -5.02(-5.56%) |
Feb 24, 2020 | 89.70 | 91.09 | 89.17 | 90.31 | 2,744,247 | -2.68(-2.88%) |
Feb 21, 2020 | 94.24 | 94.51 | 92.59 | 92.99 | 3,007,168 | -2.20(-2.31%) |
Feb 20, 2020 | 93.08 | 96.17 | 93.08 | 95.18 | 2,461,568 | -0.55(-0.58%) |
Feb 19, 2020 | 95.05 | 95.94 | 94.54 | 95.74 | 2,240,409 | +1.02(+1.08%) |
Feb 18, 2020 | 93.89 | 94.95 | 93.59 | 94.72 | 2,186,335 | +0.36(+0.38%) |
Feb 14, 2020 | 94.57 | 94.90 | 93.97 | 94.36 | 1,383,221 | -0.13(-0.14%) |
Feb 13, 2020 | 94.37 | 94.68 | 93.80 | 94.49 | 2,196,812 | -0.02(-0.02%) |
Feb 12, 2020 | 94.90 | 95.25 | 94.21 | 94.50 | 1,923,084 | +0.37(+0.39%) |
Feb 11, 2020 | 94.32 | 95.37 | 94.05 | 94.14 | 2,319,207 | +0.41(+0.44%) |
Feb 10, 2020 | 93.12 | 93.72 | 92.76 | 93.72 | 1,559,861 | +0.14(+0.15%) |
Feb 07, 2020 | 94.12 | 94.57 | 93.34 | 93.59 | 1,784,612 | -1.21(-1.28%) |
Feb 06, 2020 | 96.64 | 97.07 | 94.71 | 94.80 | 1,974,013 | -1.12(-1.16%) |
Feb 05, 2020 | 94.41 | 96.01 | 94.41 | 95.92 | 2,616,885 | +2.78(+2.99%) |
Feb 04, 2020 | 93.02 | 93.91 | 92.84 | 93.13 | 1,700,099 | +1.79(+1.95%) |
Feb 03, 2020 | 92.10 | 93.13 | 91.08 | 91.35 | 2,307,946 | -0.05(-0.05%) |
Jan 31, 2020 | 92.75 | 93.12 | 90.85 | 91.39 | 2,879,930 | -2.17(-2.32%) |
Jan 30, 2020 | 91.72 | 93.67 | 91.22 | 93.56 | 2,376,944 | +0.89(+0.96%) |
Jan 29, 2020 | 93.74 | 94.17 | 92.61 | 92.67 | 2,057,221 | -0.77(-0.82%) |
Jan 28, 2020 | 93.49 | 94.62 | 92.80 | 93.44 | 2,173,596 | +0.81(+0.87%) |
Jan 27, 2020 | 92.88 | 93.51 | 92.12 | 92.64 | 2,672,662 | -2.88(-3.01%) |
Jan 24, 2020 | 96.50 | 97.03 | 94.68 | 95.51 | 2,760,574 | -1.58(-1.63%) |
Jan 23, 2020 | 97.45 | 97.57 | 96.34 | 97.10 | 2,304,508 | -0.67(-0.68%) |
Jan 22, 2020 | 96.15 | 98.53 | 95.74 | 97.77 | 6,252,471 | +4.19(+4.47%) |
Jan 21, 2020 | 94.60 | 95.00 | 93.58 | 93.58 | 3,358,917 | -1.78(-1.86%) |
Jan 17, 2020 | 94.41 | 95.67 | 94.33 | 95.36 | 2,926,558 | +1.11(+1.18%) |
Jan 16, 2020 | 94.31 | 94.76 | 93.70 | 94.25 | 4,506,150 | +0.53(+0.57%) |
Jan 15, 2020 | 93.21 | 94.16 | 92.90 | 93.72 | 1,905,981 | -0.20(-0.21%) |
Jan 14, 2020 | 93.32 | 94.84 | 93.28 | 93.92 | 2,459,086 | +0.60(+0.64%) |
Jan 13, 2020 | 93.12 | 93.45 | 92.77 | 93.32 | 1,266,638 | +0.33(+0.35%) |
Jan 10, 2020 | 93.82 | 93.97 | 92.64 | 92.99 | 1,275,237 | -0.88(-0.94%) |
Jan 09, 2020 | 93.40 | 94.12 | 92.88 | 93.87 | 1,993,485 | +1.25(+1.35%) |
Jan 08, 2020 | 92.04 | 92.99 | 91.82 | 92.62 | 2,396,552 | +0.97(+1.06%) |
Jan 07, 2020 | 91.76 | 92.22 | 91.41 | 91.65 | 2,160,447 | -0.92(-0.99%) |
Jan 06, 2020 | 92.38 | 92.61 | 91.63 | 92.56 | 1,666,689 | -0.84(-0.90%) |
Jan 03, 2020 | 93.39 | 93.88 | 92.78 | 93.41 | 1,583,399 | -1.47(-1.55%) |