Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 60.27 | 60.67 | 57.72 | 59.06 | 606,294 | -1.29(-2.13%) |
Mar 30, 2020 | 56.85 | 60.55 | 55.41 | 60.35 | 632,538 | +4.06(+7.22%) |
Mar 27, 2020 | 54.16 | 58.22 | 53.26 | 56.28 | 903,536 | -0.48(-0.84%) |
Mar 26, 2020 | 51.96 | 57.54 | 48.98 | 56.76 | 574,200 | +5.48(+10.69%) |
Mar 25, 2020 | 50.07 | 54.80 | 48.99 | 51.28 | 566,791 | +1.76(+3.55%) |
Mar 24, 2020 | 48.42 | 49.78 | 46.96 | 49.52 | 698,176 | +4.43(+9.83%) |
Mar 23, 2020 | 47.51 | 49.31 | 44.31 | 45.09 | 762,472 | -3.62(-7.42%) |
Mar 20, 2020 | 55.58 | 56.66 | 47.44 | 48.70 | 1,363,165 | -6.55(-11.86%) |
Mar 19, 2020 | 57.97 | 61.22 | 52.81 | 55.25 | 1,036,495 | -3.60(-6.11%) |
Mar 18, 2020 | 54.15 | 64.31 | 53.64 | 58.85 | 1,798,623 | -0.61(-1.02%) |
Mar 17, 2020 | 54.04 | 60.41 | 50.43 | 59.46 | 1,196,403 | +6.96(+13.26%) |
Mar 16, 2020 | 47.44 | 54.15 | 46.97 | 52.50 | 1,205,631 | -4.59(-8.05%) |
Mar 13, 2020 | 54.30 | 57.12 | 51.51 | 57.09 | 985,148 | +6.78(+13.48%) |
Mar 12, 2020 | 54.09 | 55.34 | 50.18 | 50.31 | 984,139 | -11.10(-18.08%) |
Mar 11, 2020 | 64.66 | 65.03 | 58.54 | 61.42 | 1,677,507 | -5.35(-8.02%) |
Mar 10, 2020 | 65.36 | 67.33 | 62.82 | 66.77 | 743,364 | +4.40(+7.06%) |
Mar 09, 2020 | 65.34 | 65.51 | 61.66 | 62.36 | 887,529 | -8.03(-11.41%) |
Mar 06, 2020 | 67.69 | 70.76 | 67.12 | 70.39 | 1,019,795 | -0.21(-0.30%) |
Mar 05, 2020 | 72.23 | 72.69 | 68.71 | 70.60 | 1,708,821 | -4.71(-6.26%) |
Mar 04, 2020 | 74.82 | 75.52 | 73.09 | 75.32 | 814,067 | +1.61(+2.18%) |
Mar 03, 2020 | 78.38 | 78.38 | 72.64 | 73.71 | 664,456 | -4.54(-5.81%) |
Mar 02, 2020 | 75.57 | 78.49 | 74.18 | 78.25 | 817,773 | +3.14(+4.17%) |
Feb 28, 2020 | 77.44 | 77.86 | 73.30 | 75.12 | 1,403,721 | -5.05(-6.30%) |
Feb 27, 2020 | 79.85 | 82.50 | 78.92 | 80.17 | 1,682,295 | -1.40(-1.71%) |
Feb 26, 2020 | 83.15 | 83.15 | 80.89 | 81.57 | 850,925 | -0.65(-0.79%) |
Feb 25, 2020 | 85.28 | 85.48 | 80.79 | 82.22 | 905,224 | -2.95(-3.46%) |
Feb 24, 2020 | 85.01 | 86.21 | 84.39 | 85.16 | 684,022 | -3.50(-3.94%) |
Feb 21, 2020 | 87.83 | 88.83 | 87.25 | 88.66 | 543,043 | +0.68(+0.77%) |
Feb 20, 2020 | 86.38 | 88.28 | 86.33 | 87.98 | 347,505 | +1.39(+1.60%) |
Feb 19, 2020 | 84.34 | 86.78 | 84.32 | 86.59 | 474,075 | +3.44(+4.13%) |
Feb 18, 2020 | 83.13 | 84.18 | 81.88 | 83.16 | 499,011 | +0.37(+0.45%) |
Feb 14, 2020 | 82.76 | 83.01 | 82.02 | 82.79 | 277,780 | +0.37(+0.45%) |
Feb 13, 2020 | 82.90 | 83.51 | 81.60 | 82.42 | 302,629 | -1.18(-1.41%) |
Feb 12, 2020 | 83.60 | 84.72 | 83.31 | 83.60 | 334,560 | +1.02(+1.23%) |
Feb 11, 2020 | 82.42 | 83.33 | 82.04 | 82.58 | 303,356 | +0.71(+0.86%) |
Feb 10, 2020 | 80.52 | 82.19 | 80.38 | 81.87 | 368,187 | +0.78(+0.96%) |
Feb 07, 2020 | 81.80 | 82.11 | 80.50 | 81.09 | 370,030 | -1.70(-2.05%) |
Feb 06, 2020 | 84.88 | 85.57 | 81.49 | 82.80 | 1,098,274 | -1.29(-1.54%) |
Feb 05, 2020 | 83.05 | 84.84 | 83.05 | 84.09 | 894,768 | +2.45(+3.00%) |
Feb 04, 2020 | 81.08 | 82.21 | 80.63 | 81.64 | 563,220 | +1.81(+2.27%) |
Feb 03, 2020 | 82.04 | 82.07 | 78.30 | 79.83 | 1,468,808 | +0.40(+0.50%) |
Jan 31, 2020 | 79.04 | 79.98 | 78.32 | 79.43 | 998,811 | -0.46(-0.57%) |
Jan 30, 2020 | 78.29 | 79.94 | 77.41 | 79.89 | 596,633 | +0.83(+1.04%) |
Jan 29, 2020 | 79.18 | 79.79 | 78.47 | 79.07 | 573,429 | +0.30(+0.38%) |
Jan 28, 2020 | 80.12 | 80.56 | 78.77 | 78.77 | 447,133 | -0.62(-0.78%) |
Jan 27, 2020 | 80.35 | 80.91 | 78.72 | 79.38 | 737,136 | -3.09(-3.75%) |
Jan 24, 2020 | 85.29 | 85.35 | 82.24 | 82.48 | 380,786 | -2.55(-3.00%) |
Jan 23, 2020 | 85.07 | 85.35 | 83.08 | 85.02 | 632,278 | -0.57(-0.66%) |
Jan 22, 2020 | 85.11 | 86.43 | 85.11 | 85.59 | 612,458 | +0.66(+0.77%) |
Jan 21, 2020 | 84.49 | 85.46 | 83.75 | 84.93 | 348,849 | -0.26(-0.30%) |
Jan 17, 2020 | 86.39 | 86.75 | 84.72 | 85.19 | 295,843 | -0.74(-0.86%) |
Jan 16, 2020 | 84.92 | 86.19 | 84.71 | 85.93 | 303,152 | +1.68(+2.00%) |
Jan 15, 2020 | 83.71 | 84.92 | 83.27 | 84.25 | 458,909 | -0.09(-0.11%) |
Jan 14, 2020 | 84.10 | 84.95 | 83.60 | 84.34 | 423,080 | +0.23(+0.27%) |
Jan 13, 2020 | 83.05 | 84.33 | 82.88 | 84.11 | 402,053 | +1.61(+1.95%) |
Jan 10, 2020 | 82.33 | 83.95 | 81.59 | 82.50 | 870,341 | +0.00(+0.00%) |
Jan 09, 2020 | 82.72 | 82.94 | 81.91 | 82.50 | 673,630 | +0.40(+0.48%) |
Jan 08, 2020 | 82.68 | 82.96 | 81.57 | 82.10 | 544,524 | +0.14(+0.17%) |
Jan 07, 2020 | 82.99 | 83.32 | 81.61 | 81.96 | 434,252 | -0.94(-1.13%) |
Jan 06, 2020 | 81.83 | 83.12 | 81.17 | 82.90 | 378,575 | +0.38(+0.46%) |
Jan 03, 2020 | 82.46 | 83.12 | 81.38 | 82.52 | 554,392 | -1.03(-1.24%) |