Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 42.79 | 44.25 | 42.21 | 43.47 | 570,042 | +0.60(+1.40%) |
Mar 30, 2020 | 43.33 | 44.19 | 41.76 | 42.87 | 559,041 | -0.13(-0.30%) |
Mar 27, 2020 | 41.63 | 43.82 | 40.84 | 43.00 | 742,600 | -0.96(-2.18%) |
Mar 26, 2020 | 41.87 | 43.96 | 40.45 | 43.96 | 712,402 | +2.64(+6.39%) |
Mar 25, 2020 | 42.98 | 43.62 | 39.49 | 41.32 | 892,814 | -1.00(-2.36%) |
Mar 24, 2020 | 40.59 | 42.92 | 40.21 | 42.32 | 822,410 | +4.24(+11.13%) |
Mar 23, 2020 | 36.14 | 38.82 | 34.87 | 38.08 | 682,292 | +1.55(+4.24%) |
Mar 20, 2020 | 36.92 | 40.48 | 35.83 | 36.53 | 652,800 | -0.27(-0.73%) |
Mar 19, 2020 | 33.90 | 38.01 | 32.76 | 36.80 | 562,391 | +2.60(+7.60%) |
Mar 18, 2020 | 38.18 | 40.44 | 33.67 | 34.20 | 771,719 | -6.53(-16.03%) |
Mar 17, 2020 | 37.43 | 41.45 | 35.49 | 40.73 | 816,885 | +4.03(+10.98%) |
Mar 16, 2020 | 39.29 | 42.44 | 36.37 | 36.70 | 731,127 | -7.51(-16.99%) |
Mar 13, 2020 | 42.13 | 44.26 | 39.05 | 44.21 | 845,900 | +4.95(+12.61%) |
Mar 12, 2020 | 42.50 | 42.87 | 38.34 | 39.26 | 1,474,553 | -6.12(-13.49%) |
Mar 11, 2020 | 46.49 | 47.43 | 43.98 | 45.38 | 1,557,930 | -2.48(-5.18%) |
Mar 10, 2020 | 51.07 | 51.20 | 46.83 | 47.86 | 1,423,924 | -0.54(-1.12%) |
Mar 09, 2020 | 52.81 | 53.23 | 47.33 | 48.40 | 1,553,256 | -10.54(-17.88%) |
Mar 06, 2020 | 58.98 | 61.39 | 58.05 | 58.94 | 640,400 | -2.05(-3.36%) |
Mar 05, 2020 | 61.90 | 62.54 | 60.00 | 60.99 | 850,800 | -2.69(-4.22%) |
Mar 04, 2020 | 64.98 | 65.28 | 63.14 | 63.68 | 575,578 | -0.20(-0.31%) |
Mar 03, 2020 | 64.95 | 66.25 | 63.48 | 63.88 | 1,029,102 | -0.98(-1.51%) |
Mar 02, 2020 | 64.30 | 65.66 | 62.74 | 64.86 | 612,485 | +1.11(+1.74%) |
Feb 28, 2020 | 63.00 | 65.11 | 62.25 | 63.75 | 989,600 | -1.80(-2.75%) |
Feb 27, 2020 | 66.15 | 68.25 | 63.93 | 65.55 | 331,583 | -2.34(-3.45%) |
Feb 26, 2020 | 69.95 | 70.32 | 67.86 | 67.89 | 312,030 | -1.48(-2.13%) |
Feb 25, 2020 | 71.86 | 71.86 | 68.85 | 69.37 | 685,946 | -2.23(-3.11%) |
Feb 24, 2020 | 71.53 | 72.75 | 70.67 | 71.60 | 559,946 | -2.62(-3.53%) |
Feb 21, 2020 | 73.75 | 74.51 | 72.20 | 74.22 | 355,000 | -0.08(-0.11%) |
Feb 20, 2020 | 74.06 | 75.11 | 73.73 | 74.30 | 215,302 | -0.19(-0.26%) |
Feb 19, 2020 | 74.23 | 74.97 | 73.86 | 74.49 | 187,052 | +0.55(+0.74%) |
Feb 18, 2020 | 73.80 | 74.65 | 73.27 | 73.94 | 366,940 | -0.28(-0.38%) |
Feb 14, 2020 | 75.70 | 75.70 | 73.61 | 74.22 | 518,300 | -1.44(-1.90%) |
Feb 13, 2020 | 74.50 | 76.19 | 74.25 | 75.66 | 324,259 | +0.69(+0.92%) |
Feb 12, 2020 | 75.76 | 76.13 | 73.75 | 74.97 | 338,310 | -0.06(-0.08%) |
Feb 11, 2020 | 75.39 | 76.09 | 74.70 | 75.03 | 329,057 | +0.22(+0.29%) |
Feb 10, 2020 | 74.01 | 75.48 | 73.60 | 74.81 | 424,679 | +0.65(+0.88%) |
Feb 07, 2020 | 72.88 | 74.42 | 72.64 | 74.16 | 396,400 | +0.52(+0.71%) |
Feb 06, 2020 | 75.82 | 75.82 | 73.39 | 73.64 | 567,870 | -1.68(-2.23%) |
Feb 05, 2020 | 72.55 | 76.02 | 71.89 | 75.32 | 1,062,485 | +3.53(+4.92%) |
Feb 04, 2020 | 73.25 | 73.57 | 71.56 | 71.79 | 900,064 | -0.30(-0.42%) |
Feb 03, 2020 | 73.51 | 74.07 | 71.87 | 72.09 | 857,773 | -1.20(-1.64%) |
Jan 31, 2020 | 75.73 | 75.73 | 72.30 | 73.29 | 1,494,700 | -4.42(-5.69%) |
Jan 30, 2020 | 81.31 | 81.31 | 75.88 | 77.71 | 1,936,390 | -7.09(-8.36%) |
Jan 29, 2020 | 84.71 | 86.66 | 84.46 | 84.80 | 538,313 | +0.71(+0.84%) |
Jan 28, 2020 | 83.85 | 85.47 | 83.17 | 84.09 | 402,728 | +1.06(+1.28%) |
Jan 27, 2020 | 81.72 | 83.52 | 80.93 | 83.03 | 508,399 | -0.63(-0.75%) |
Jan 24, 2020 | 85.24 | 85.40 | 83.17 | 83.66 | 358,600 | -1.41(-1.66%) |
Jan 23, 2020 | 85.84 | 86.13 | 84.20 | 85.07 | 789,205 | -1.42(-1.64%) |
Jan 22, 2020 | 87.43 | 88.00 | 85.74 | 86.49 | 721,283 | -1.13(-1.29%) |
Jan 21, 2020 | 89.94 | 90.36 | 87.61 | 87.62 | 329,562 | -2.84(-3.14%) |
Jan 17, 2020 | 90.76 | 90.93 | 89.70 | 90.46 | 346,600 | -0.17(-0.19%) |
Jan 16, 2020 | 91.19 | 91.53 | 90.41 | 90.63 | 227,432 | +0.17(+0.19%) |
Jan 15, 2020 | 90.92 | 91.39 | 89.96 | 90.46 | 262,075 | -0.97(-1.06%) |
Jan 14, 2020 | 89.92 | 92.30 | 89.60 | 91.43 | 403,889 | +1.18(+1.31%) |
Jan 13, 2020 | 90.00 | 90.29 | 89.38 | 90.25 | 299,659 | +0.39(+0.43%) |
Jan 10, 2020 | 90.00 | 90.16 | 89.39 | 89.86 | 308,100 | -0.08(-0.09%) |
Jan 09, 2020 | 90.52 | 90.71 | 89.75 | 89.94 | 317,332 | -0.11(-0.12%) |
Jan 08, 2020 | 89.55 | 90.75 | 89.29 | 90.05 | 443,290 | +0.32(+0.36%) |
Jan 07, 2020 | 88.31 | 89.78 | 87.87 | 89.73 | 322,811 | +1.17(+1.32%) |
Jan 06, 2020 | 87.88 | 88.62 | 87.34 | 88.56 | 294,660 | -0.08(-0.09%) |
Jan 03, 2020 | 88.45 | 89.00 | 87.85 | 88.64 | 268,200 | -0.30(-0.34%) |