Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 44.37 | 46.38 | 43.23 | 44.49 | 470,075 | -0.28(-0.63%) |
Mar 30, 2020 | 47.99 | 48.73 | 43.93 | 44.77 | 469,846 | -3.17(-6.61%) |
Mar 27, 2020 | 49.61 | 50.00 | 47.40 | 47.94 | 512,200 | -2.70(-5.33%) |
Mar 26, 2020 | 50.77 | 55.30 | 48.01 | 50.64 | 401,650 | -0.25(-0.49%) |
Mar 25, 2020 | 61.99 | 61.99 | 50.02 | 50.89 | 804,364 | -8.23(-13.92%) |
Mar 24, 2020 | 58.20 | 62.24 | 57.27 | 59.12 | 482,460 | +2.50(+4.42%) |
Mar 23, 2020 | 60.02 | 61.45 | 54.35 | 56.62 | 316,074 | -2.30(-3.90%) |
Mar 20, 2020 | 59.91 | 61.06 | 53.92 | 58.92 | 522,000 | -0.39(-0.66%) |
Mar 19, 2020 | 53.00 | 62.01 | 49.63 | 59.31 | 708,327 | +6.04(+11.34%) |
Mar 18, 2020 | 47.21 | 54.10 | 44.90 | 53.27 | 506,012 | +4.00(+8.12%) |
Mar 17, 2020 | 46.20 | 51.08 | 41.60 | 49.27 | 500,418 | +2.20(+4.67%) |
Mar 16, 2020 | 48.30 | 50.86 | 46.08 | 47.07 | 483,395 | -5.54(-10.53%) |
Mar 13, 2020 | 52.83 | 54.40 | 48.42 | 52.61 | 538,300 | +0.87(+1.68%) |
Mar 12, 2020 | 53.70 | 55.27 | 50.34 | 51.74 | 437,554 | -6.56(-11.25%) |
Mar 11, 2020 | 62.37 | 63.26 | 56.34 | 58.30 | 424,296 | -4.59(-7.30%) |
Mar 10, 2020 | 61.05 | 62.89 | 56.59 | 62.89 | 339,113 | +3.59(+6.05%) |
Mar 09, 2020 | 58.59 | 61.37 | 56.41 | 59.30 | 269,256 | -2.12(-3.45%) |
Mar 06, 2020 | 59.20 | 62.74 | 58.24 | 61.42 | 270,000 | +1.88(+3.16%) |
Mar 05, 2020 | 65.23 | 66.99 | 58.59 | 59.54 | 371,101 | -6.84(-10.30%) |
Mar 04, 2020 | 65.80 | 66.64 | 63.75 | 66.38 | 219,836 | +2.72(+4.27%) |
Mar 03, 2020 | 65.26 | 65.61 | 63.03 | 63.66 | 247,404 | -1.84(-2.81%) |
Mar 02, 2020 | 62.48 | 65.70 | 62.46 | 65.50 | 383,120 | +3.17(+5.09%) |
Feb 28, 2020 | 59.65 | 63.93 | 59.59 | 62.33 | 681,400 | +0.15(+0.24%) |
Feb 27, 2020 | 60.00 | 65.35 | 58.09 | 62.18 | 922,173 | +0.19(+0.31%) |
Feb 26, 2020 | 64.20 | 64.30 | 57.04 | 61.99 | 1,528,427 | -2.68(-4.14%) |
Feb 25, 2020 | 65.68 | 66.84 | 63.53 | 64.67 | 613,351 | -0.68(-1.04%) |
Feb 24, 2020 | 63.48 | 66.41 | 62.51 | 65.35 | 323,962 | -0.27(-0.41%) |
Feb 21, 2020 | 63.81 | 66.94 | 62.82 | 65.62 | 335,400 | +1.76(+2.76%) |
Feb 20, 2020 | 63.40 | 64.30 | 61.52 | 63.86 | 235,004 | +0.25(+0.39%) |
Feb 19, 2020 | 63.46 | 65.58 | 62.44 | 63.61 | 208,378 | +0.03(+0.05%) |
Feb 18, 2020 | 66.33 | 67.78 | 63.21 | 63.58 | 250,403 | -2.75(-4.15%) |
Feb 14, 2020 | 70.05 | 70.56 | 65.76 | 66.33 | 376,500 | -3.57(-5.11%) |
Feb 13, 2020 | 68.39 | 70.05 | 67.66 | 69.90 | 224,151 | +1.19(+1.73%) |
Feb 12, 2020 | 67.57 | 68.86 | 66.66 | 68.71 | 238,242 | +1.56(+2.32%) |
Feb 11, 2020 | 69.90 | 70.53 | 66.82 | 67.15 | 261,585 | -2.58(-3.70%) |
Feb 10, 2020 | 69.87 | 70.43 | 68.99 | 69.73 | 214,159 | +0.00(+0.00%) |
Feb 07, 2020 | 70.25 | 71.43 | 68.42 | 69.73 | 340,700 | -0.70(-0.99%) |
Feb 06, 2020 | 77.11 | 78.26 | 69.79 | 70.43 | 499,646 | -6.24(-8.14%) |
Feb 05, 2020 | 74.75 | 77.57 | 73.82 | 76.67 | 340,919 | +2.68(+3.62%) |
Feb 04, 2020 | 71.84 | 75.77 | 70.91 | 73.99 | 349,211 | -0.05(-0.07%) |
Feb 03, 2020 | 72.85 | 74.44 | 71.64 | 74.04 | 247,987 | +1.84(+2.55%) |
Jan 31, 2020 | 76.77 | 76.77 | 71.73 | 72.20 | 329,500 | -4.84(-6.28%) |
Jan 30, 2020 | 74.50 | 77.38 | 74.05 | 77.04 | 333,091 | +1.55(+2.05%) |
Jan 29, 2020 | 77.55 | 77.55 | 74.61 | 75.49 | 564,621 | -1.96(-2.53%) |
Jan 28, 2020 | 73.79 | 78.19 | 73.69 | 77.45 | 686,572 | +3.85(+5.23%) |
Jan 27, 2020 | 68.49 | 73.82 | 68.49 | 73.60 | 558,883 | +3.71(+5.31%) |
Jan 24, 2020 | 75.69 | 76.34 | 69.89 | 69.89 | 406,800 | -5.73(-7.58%) |
Jan 23, 2020 | 79.75 | 79.75 | 71.75 | 75.62 | 970,998 | -7.63(-9.17%) |
Jan 22, 2020 | 83.12 | 84.37 | 82.17 | 83.25 | 243,375 | +0.65(+0.79%) |
Jan 21, 2020 | 82.94 | 84.74 | 82.40 | 82.60 | 262,663 | -0.47(-0.57%) |
Jan 17, 2020 | 84.85 | 84.85 | 82.46 | 83.07 | 205,600 | -1.08(-1.28%) |
Jan 16, 2020 | 83.45 | 84.66 | 82.23 | 84.15 | 225,670 | +1.44(+1.74%) |
Jan 15, 2020 | 82.04 | 83.50 | 81.32 | 82.71 | 245,063 | +0.64(+0.78%) |
Jan 14, 2020 | 81.03 | 82.90 | 80.30 | 82.07 | 345,667 | -0.50(-0.61%) |
Jan 13, 2020 | 87.91 | 87.91 | 81.85 | 82.57 | 354,329 | -5.56(-6.31%) |
Jan 10, 2020 | 88.30 | 90.43 | 87.76 | 88.13 | 319,700 | -0.21(-0.24%) |
Jan 09, 2020 | 91.00 | 93.53 | 86.50 | 88.34 | 334,886 | -1.16(-1.30%) |
Jan 08, 2020 | 89.58 | 92.17 | 88.89 | 89.50 | 282,977 | +0.06(+0.07%) |
Jan 07, 2020 | 92.21 | 92.31 | 89.42 | 89.44 | 268,689 | -2.52(-2.74%) |
Jan 06, 2020 | 92.01 | 92.81 | 90.86 | 91.96 | 294,253 | -1.43(-1.53%) |
Jan 03, 2020 | 92.01 | 95.98 | 90.75 | 93.39 | 279,200 | +0.10(+0.11%) |