Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.03 | 47.13 | 44.24 | 45.36 | 232,501 | -0.97(-2.09%) |
Mar 30, 2020 | 45.53 | 46.80 | 43.95 | 46.33 | 450,264 | +0.34(+0.75%) |
Mar 27, 2020 | 44.93 | 47.38 | 42.95 | 45.99 | 501,552 | +0.05(+0.10%) |
Mar 26, 2020 | 39.34 | 46.46 | 38.92 | 45.94 | 324,433 | +7.03(+18.08%) |
Mar 25, 2020 | 41.89 | 43.01 | 38.77 | 38.90 | 350,172 | -2.75(-6.60%) |
Mar 24, 2020 | 41.84 | 44.22 | 39.88 | 41.65 | 716,356 | +2.28(+5.79%) |
Mar 23, 2020 | 35.80 | 40.18 | 34.60 | 39.37 | 474,470 | +3.38(+9.40%) |
Mar 20, 2020 | 37.92 | 39.62 | 35.02 | 35.99 | 503,535 | -1.63(-4.33%) |
Mar 19, 2020 | 29.84 | 38.29 | 29.38 | 37.62 | 361,574 | +7.50(+24.92%) |
Mar 18, 2020 | 33.42 | 34.01 | 29.02 | 30.11 | 388,973 | -5.36(-15.12%) |
Mar 17, 2020 | 39.32 | 39.32 | 33.44 | 35.48 | 468,371 | -3.08(-7.98%) |
Mar 16, 2020 | 39.92 | 39.92 | 37.39 | 38.55 | 516,406 | -3.47(-8.25%) |
Mar 13, 2020 | 45.89 | 45.89 | 40.93 | 42.02 | 663,718 | -1.31(-3.03%) |
Mar 12, 2020 | 50.81 | 50.81 | 43.12 | 43.34 | 428,812 | -11.63(-21.16%) |
Mar 11, 2020 | 58.29 | 58.35 | 54.71 | 54.97 | 366,808 | -5.08(-8.46%) |
Mar 10, 2020 | 58.09 | 60.73 | 55.50 | 60.05 | 770,389 | +3.77(+6.70%) |
Mar 09, 2020 | 60.33 | 60.33 | 56.21 | 56.27 | 441,098 | -5.96(-9.58%) |
Mar 06, 2020 | 59.83 | 62.64 | 59.80 | 62.24 | 218,230 | +0.02(+0.03%) |
Mar 05, 2020 | 63.75 | 64.31 | 61.31 | 62.22 | 513,379 | -3.37(-5.14%) |
Mar 04, 2020 | 65.19 | 66.18 | 63.98 | 65.59 | 356,270 | +1.48(+2.30%) |
Mar 03, 2020 | 64.81 | 66.69 | 62.60 | 64.11 | 325,143 | +0.05(+0.07%) |
Mar 02, 2020 | 61.32 | 64.10 | 60.12 | 64.07 | 517,781 | +3.03(+4.96%) |
Feb 28, 2020 | 62.54 | 63.86 | 60.34 | 61.04 | 546,888 | -3.41(-5.29%) |
Feb 27, 2020 | 64.80 | 65.64 | 63.28 | 64.45 | 578,822 | -1.80(-2.72%) |
Feb 26, 2020 | 66.89 | 67.31 | 65.28 | 66.25 | 236,211 | -0.04(-0.06%) |
Feb 25, 2020 | 68.53 | 68.53 | 65.91 | 66.29 | 364,031 | -2.17(-3.17%) |
Feb 24, 2020 | 68.24 | 69.08 | 68.12 | 68.46 | 325,590 | -2.31(-3.27%) |
Feb 21, 2020 | 70.92 | 71.00 | 70.32 | 70.77 | 195,242 | -0.32(-0.46%) |
Feb 20, 2020 | 70.26 | 71.22 | 70.26 | 71.10 | 207,994 | +0.62(+0.88%) |
Feb 19, 2020 | 70.69 | 71.00 | 70.40 | 70.48 | 285,126 | -0.14(-0.20%) |
Feb 18, 2020 | 70.35 | 70.66 | 69.97 | 70.62 | 330,696 | -0.04(-0.05%) |
Feb 14, 2020 | 70.16 | 70.75 | 69.79 | 70.66 | 283,626 | +0.40(+0.57%) |
Feb 13, 2020 | 69.93 | 70.57 | 69.93 | 70.26 | 214,552 | -0.25(-0.35%) |
Feb 12, 2020 | 70.20 | 70.97 | 69.73 | 70.51 | 287,306 | +0.34(+0.49%) |
Feb 11, 2020 | 67.04 | 72.04 | 66.89 | 70.16 | 402,948 | +1.43(+2.08%) |
Feb 10, 2020 | 68.23 | 69.49 | 68.02 | 68.73 | 260,243 | +0.29(+0.42%) |
Feb 07, 2020 | 69.73 | 69.97 | 68.36 | 68.45 | 190,413 | -1.71(-2.44%) |
Feb 06, 2020 | 69.75 | 70.93 | 69.23 | 70.16 | 208,777 | +0.50(+0.72%) |
Feb 05, 2020 | 68.64 | 69.70 | 68.33 | 69.66 | 198,756 | +1.65(+2.42%) |
Feb 04, 2020 | 68.12 | 68.63 | 67.65 | 68.01 | 205,876 | +1.03(+1.54%) |
Feb 03, 2020 | 66.77 | 68.01 | 66.77 | 66.98 | 236,890 | +0.51(+0.77%) |
Jan 31, 2020 | 68.80 | 68.85 | 66.11 | 66.47 | 174,773 | -2.72(-3.94%) |
Jan 30, 2020 | 69.38 | 70.25 | 68.82 | 69.19 | 131,152 | -0.65(-0.93%) |
Jan 29, 2020 | 70.15 | 70.34 | 69.42 | 69.84 | 257,717 | -0.13(-0.19%) |
Jan 28, 2020 | 69.30 | 70.50 | 68.78 | 69.97 | 149,993 | +1.14(+1.66%) |
Jan 27, 2020 | 68.48 | 69.19 | 68.10 | 68.83 | 180,225 | -0.89(-1.27%) |
Jan 24, 2020 | 70.99 | 71.04 | 68.62 | 69.72 | 257,173 | -1.19(-1.68%) |
Jan 23, 2020 | 70.54 | 70.94 | 69.55 | 70.91 | 577,743 | +0.60(+0.85%) |
Jan 22, 2020 | 72.91 | 72.91 | 69.91 | 70.31 | 515,110 | -2.60(-3.57%) |
Jan 21, 2020 | 73.35 | 74.93 | 71.81 | 72.91 | 377,420 | -1.77(-2.37%) |
Jan 17, 2020 | 76.04 | 76.13 | 74.43 | 74.68 | 199,545 | -0.84(-1.11%) |
Jan 16, 2020 | 75.20 | 75.88 | 74.64 | 75.52 | 170,734 | +0.87(+1.16%) |
Jan 15, 2020 | 73.31 | 75.09 | 73.31 | 74.65 | 271,954 | +1.11(+1.52%) |
Jan 14, 2020 | 73.11 | 73.60 | 72.31 | 73.54 | 340,043 | -0.10(-0.13%) |
Jan 13, 2020 | 71.00 | 73.64 | 70.96 | 73.63 | 434,283 | +2.19(+3.07%) |
Jan 10, 2020 | 73.02 | 73.12 | 71.44 | 71.44 | 127,432 | -1.63(-2.23%) |
Jan 09, 2020 | 72.59 | 73.75 | 72.47 | 73.07 | 178,956 | +0.57(+0.79%) |
Jan 08, 2020 | 72.66 | 73.50 | 72.40 | 72.50 | 131,284 | -0.26(-0.35%) |
Jan 07, 2020 | 72.66 | 73.18 | 72.42 | 72.75 | 127,872 | -0.44(-0.60%) |
Jan 06, 2020 | 73.55 | 73.85 | 72.90 | 73.19 | 188,146 | -0.76(-1.03%) |
Jan 03, 2020 | 72.16 | 74.02 | 72.16 | 73.96 | 342,408 | +0.74(+1.01%) |