Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 51.06 | 51.86 | 50.32 | 50.53 | 29,821 | -0.77(-1.50%) |
Mar 30, 2020 | 50.69 | 51.33 | 49.88 | 51.30 | 9,302 | +1.15(+2.29%) |
Mar 27, 2020 | 50.37 | 50.90 | 49.73 | 50.15 | 7,660 | -2.34(-4.46%) |
Mar 26, 2020 | 50.90 | 52.49 | 50.54 | 52.49 | 15,545 | +2.49(+4.98%) |
Mar 25, 2020 | 50.14 | 51.52 | 48.72 | 49.99 | 12,539 | +1.28(+2.63%) |
Mar 24, 2020 | 46.65 | 48.77 | 46.65 | 48.71 | 49,987 | +4.49(+10.14%) |
Mar 23, 2020 | 44.54 | 44.76 | 42.51 | 44.23 | 35,538 | -0.04(-0.09%) |
Mar 20, 2020 | 46.56 | 47.05 | 44.27 | 44.27 | 20,204 | -1.63(-3.56%) |
Mar 19, 2020 | 43.78 | 46.15 | 42.86 | 45.90 | 15,640 | +2.03(+4.63%) |
Mar 18, 2020 | 45.21 | 45.45 | 41.31 | 43.87 | 47,952 | -3.92(-8.20%) |
Mar 17, 2020 | 47.14 | 48.47 | 44.61 | 47.79 | 20,802 | +1.76(+3.83%) |
Mar 16, 2020 | 46.18 | 49.18 | 44.87 | 46.03 | 26,260 | -6.35(-12.11%) |
Mar 13, 2020 | 51.84 | 52.38 | 49.37 | 52.38 | 10,910 | +3.38(+6.90%) |
Mar 12, 2020 | 49.82 | 51.63 | 48.44 | 48.99 | 15,548 | -5.14(-9.49%) |
Mar 11, 2020 | 55.04 | 55.04 | 53.65 | 54.13 | 6,903 | -2.95(-5.17%) |
Mar 10, 2020 | 55.81 | 57.08 | 54.94 | 57.08 | 6,396 | +2.74(+5.04%) |
Mar 09, 2020 | 54.20 | 55.74 | 53.90 | 54.34 | 9,856 | -4.60(-7.81%) |
Mar 06, 2020 | 58.56 | 59.19 | 57.84 | 58.94 | 4,545 | -1.47(-2.44%) |
Mar 05, 2020 | 61.13 | 61.52 | 60.41 | 60.41 | 1,809 | -2.28(-3.64%) |
Mar 04, 2020 | 61.49 | 62.70 | 61.24 | 62.70 | 26,830 | +2.18(+3.59%) |
Mar 03, 2020 | 62.75 | 63.25 | 60.10 | 60.52 | 16,669 | -1.84(-2.95%) |
Mar 02, 2020 | 60.07 | 62.36 | 59.86 | 62.36 | 29,154 | +2.21(+3.67%) |
Feb 28, 2020 | 58.51 | 60.16 | 58.43 | 60.16 | 21,012 | -0.40(-0.65%) |
Feb 27, 2020 | 61.14 | 61.99 | 60.53 | 60.55 | 12,877 | -2.30(-3.67%) |
Feb 26, 2020 | 64.35 | 64.35 | 62.76 | 62.86 | 9,808 | -0.53(-0.84%) |
Feb 25, 2020 | 65.80 | 65.80 | 63.15 | 63.39 | 13,869 | -2.18(-3.32%) |
Feb 24, 2020 | 65.66 | 66.07 | 65.33 | 65.57 | 14,921 | -2.69(-3.94%) |
Feb 21, 2020 | 68.24 | 68.28 | 67.96 | 68.26 | 3,333 | -0.89(-1.28%) |
Feb 20, 2020 | 69.21 | 69.39 | 68.19 | 69.15 | 10,602 | -0.08(-0.12%) |
Feb 19, 2020 | 68.80 | 69.39 | 68.80 | 69.23 | 15,769 | +0.75(+1.09%) |
Feb 18, 2020 | 68.46 | 68.59 | 68.35 | 68.48 | 4,471 | +0.15(+0.22%) |
Feb 14, 2020 | 68.30 | 68.35 | 68.06 | 68.34 | 10,708 | +0.14(+0.21%) |
Feb 13, 2020 | 67.63 | 68.35 | 67.63 | 68.19 | 2,811 | +0.21(+0.31%) |
Feb 12, 2020 | 67.91 | 68.03 | 67.91 | 67.98 | 5,385 | +0.50(+0.74%) |
Feb 11, 2020 | 67.69 | 67.89 | 67.47 | 67.48 | 8,205 | +0.24(+0.36%) |
Feb 10, 2020 | 66.55 | 67.24 | 66.55 | 67.24 | 3,081 | +0.56(+0.84%) |
Feb 07, 2020 | 66.86 | 66.86 | 66.59 | 66.68 | 2,828 | -0.37(-0.55%) |
Feb 06, 2020 | 67.11 | 67.20 | 67.04 | 67.05 | 4,033 | +0.29(+0.43%) |
Feb 05, 2020 | 67.17 | 67.34 | 66.62 | 66.76 | 4,408 | +0.31(+0.47%) |
Feb 04, 2020 | 66.25 | 66.56 | 66.01 | 66.45 | 2,790 | +1.06(+1.63%) |
Feb 03, 2020 | 64.85 | 65.39 | 64.85 | 65.39 | 3,907 | +1.12(+1.74%) |
Jan 31, 2020 | 64.96 | 64.96 | 64.27 | 64.27 | 6,364 | -0.83(-1.27%) |
Jan 30, 2020 | 64.89 | 65.10 | 64.46 | 65.10 | 4,888 | -0.01(-0.01%) |
Jan 29, 2020 | 65.47 | 65.55 | 65.11 | 65.11 | 4,032 | -0.06(-0.10%) |
Jan 28, 2020 | 64.63 | 65.33 | 64.60 | 65.17 | 2,488 | +0.95(+1.48%) |
Jan 27, 2020 | 64.01 | 64.48 | 63.74 | 64.22 | 12,744 | -1.15(-1.76%) |
Jan 24, 2020 | 65.91 | 65.96 | 65.19 | 65.37 | 3,333 | -0.68(-1.03%) |
Jan 23, 2020 | 65.72 | 66.05 | 65.70 | 66.05 | 3,971 | +0.35(+0.54%) |
Jan 22, 2020 | 65.97 | 66.16 | 65.64 | 65.70 | 7,222 | +0.03(+0.04%) |
Jan 21, 2020 | 65.59 | 65.93 | 65.59 | 65.67 | 2,953 | -0.19(-0.28%) |
Jan 17, 2020 | 65.83 | 65.85 | 65.65 | 65.85 | 5,455 | +0.34(+0.51%) |
Jan 16, 2020 | 65.44 | 65.52 | 65.17 | 65.52 | 2,038 | +0.53(+0.81%) |
Jan 15, 2020 | 64.64 | 65.17 | 64.64 | 64.99 | 5,075 | +0.38(+0.59%) |
Jan 14, 2020 | 64.77 | 64.77 | 64.47 | 64.61 | 3,902 | -0.00(-0.00%) |
Jan 13, 2020 | 64.04 | 64.65 | 64.04 | 64.61 | 16,291 | +0.82(+1.29%) |
Jan 10, 2020 | 64.15 | 64.19 | 63.79 | 63.79 | 5,960 | -0.24(-0.38%) |
Jan 09, 2020 | 64.27 | 64.27 | 63.97 | 64.03 | 10,344 | +0.22(+0.35%) |
Jan 08, 2020 | 63.68 | 63.95 | 63.42 | 63.81 | 10,151 | +0.33(+0.52%) |
Jan 07, 2020 | 63.40 | 63.65 | 63.40 | 63.49 | 5,336 | +0.20(+0.32%) |
Jan 06, 2020 | 62.46 | 63.28 | 62.46 | 63.28 | 4,036 | +0.24(+0.38%) |
Jan 03, 2020 | 62.77 | 63.26 | 62.77 | 63.04 | 21,012 | -0.46(-0.72%) |