Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 59.80 | 60.08 | 58.48 | 58.84 | 138,770 | -0.98(-1.64%) |
Mar 30, 2020 | 58.35 | 60.02 | 58.20 | 59.82 | 89,347 | +1.59(+2.73%) |
Mar 27, 2020 | 58.50 | 59.80 | 57.81 | 58.23 | 250,796 | -1.85(-3.08%) |
Mar 26, 2020 | 57.58 | 60.30 | 57.55 | 60.08 | 261,917 | +3.32(+5.85%) |
Mar 25, 2020 | 56.01 | 58.94 | 55.29 | 56.75 | 94,989 | +1.09(+1.96%) |
Mar 24, 2020 | 52.84 | 55.70 | 52.84 | 55.66 | 107,861 | +4.94(+9.74%) |
Mar 23, 2020 | 50.98 | 51.64 | 49.16 | 50.72 | 173,894 | -0.41(-0.80%) |
Mar 20, 2020 | 53.57 | 54.97 | 51.13 | 51.13 | 115,291 | -2.10(-3.95%) |
Mar 19, 2020 | 51.15 | 54.26 | 50.10 | 53.24 | 132,669 | +1.56(+3.03%) |
Mar 18, 2020 | 51.90 | 53.14 | 48.89 | 51.67 | 106,994 | -3.72(-6.71%) |
Mar 17, 2020 | 53.87 | 56.07 | 51.67 | 55.39 | 128,848 | +2.36(+4.45%) |
Mar 16, 2020 | 53.07 | 56.62 | 51.81 | 53.03 | 199,592 | -7.49(-12.37%) |
Mar 13, 2020 | 59.47 | 60.75 | 56.24 | 60.52 | 94,115 | +3.89(+6.86%) |
Mar 12, 2020 | 57.18 | 60.01 | 54.11 | 56.63 | 280,663 | -5.73(-9.19%) |
Mar 11, 2020 | 64.13 | 64.52 | 61.51 | 62.37 | 86,590 | -3.36(-5.12%) |
Mar 10, 2020 | 65.16 | 65.73 | 62.50 | 65.73 | 138,162 | +2.79(+4.43%) |
Mar 09, 2020 | 62.65 | 64.99 | 54.65 | 62.94 | 145,829 | -5.14(-7.55%) |
Mar 06, 2020 | 67.35 | 68.23 | 66.34 | 68.08 | 84,090 | -1.48(-2.12%) |
Mar 05, 2020 | 70.01 | 71.00 | 69.08 | 69.56 | 75,871 | -2.29(-3.18%) |
Mar 04, 2020 | 70.20 | 71.85 | 69.75 | 71.85 | 60,080 | +2.86(+4.15%) |
Mar 03, 2020 | 70.66 | 71.67 | 68.33 | 68.98 | 94,371 | -1.57(-2.23%) |
Mar 02, 2020 | 68.37 | 70.56 | 67.61 | 70.56 | 324,887 | +2.74(+4.04%) |
Feb 28, 2020 | 66.00 | 68.09 | 65.78 | 67.82 | 93,399 | -0.46(-0.67%) |
Feb 27, 2020 | 69.63 | 70.85 | 68.28 | 68.28 | 138,884 | -2.91(-4.09%) |
Feb 26, 2020 | 71.66 | 72.81 | 70.98 | 71.19 | 48,968 | -0.32(-0.44%) |
Feb 25, 2020 | 74.28 | 74.28 | 71.37 | 71.51 | 60,999 | -2.36(-3.19%) |
Feb 24, 2020 | 73.71 | 74.43 | 73.37 | 73.86 | 54,264 | -2.37(-3.10%) |
Feb 21, 2020 | 77.09 | 77.09 | 76.03 | 76.23 | 54,116 | -1.12(-1.45%) |
Feb 20, 2020 | 77.66 | 77.87 | 76.39 | 77.35 | 71,997 | -0.27(-0.35%) |
Feb 19, 2020 | 77.41 | 77.84 | 77.41 | 77.62 | 59,988 | +0.71(+0.92%) |
Feb 18, 2020 | 76.68 | 76.99 | 76.68 | 76.92 | 25,614 | +0.03(+0.04%) |
Feb 14, 2020 | 76.68 | 76.97 | 76.63 | 76.89 | 38,976 | +0.44(+0.57%) |
Feb 13, 2020 | 75.77 | 76.70 | 75.77 | 76.45 | 37,843 | +0.24(+0.31%) |
Feb 12, 2020 | 76.10 | 76.22 | 75.81 | 76.22 | 58,372 | +0.50(+0.66%) |
Feb 11, 2020 | 75.58 | 76.00 | 75.51 | 75.72 | 27,551 | +0.52(+0.69%) |
Feb 10, 2020 | 74.53 | 75.20 | 74.53 | 75.20 | 31,035 | +0.65(+0.87%) |
Feb 07, 2020 | 74.77 | 74.84 | 74.46 | 74.56 | 28,132 | -0.42(-0.56%) |
Feb 06, 2020 | 74.88 | 75.10 | 74.62 | 74.98 | 63,131 | +0.21(+0.27%) |
Feb 05, 2020 | 75.51 | 75.51 | 74.54 | 74.77 | 25,975 | -0.22(-0.29%) |
Feb 04, 2020 | 74.42 | 75.22 | 74.42 | 74.99 | 31,020 | +1.46(+1.98%) |
Feb 03, 2020 | 73.10 | 73.66 | 73.10 | 73.53 | 124,774 | +0.92(+1.27%) |
Jan 31, 2020 | 73.68 | 73.68 | 72.39 | 72.61 | 33,349 | -1.29(-1.75%) |
Jan 30, 2020 | 73.23 | 73.90 | 73.04 | 73.90 | 31,524 | +0.21(+0.29%) |
Jan 29, 2020 | 74.07 | 74.07 | 73.56 | 73.69 | 100,888 | -0.17(-0.23%) |
Jan 28, 2020 | 73.28 | 74.00 | 73.10 | 73.86 | 37,219 | +0.97(+1.33%) |
Jan 27, 2020 | 72.70 | 73.20 | 72.70 | 72.89 | 36,257 | -1.17(-1.58%) |
Jan 24, 2020 | 74.98 | 74.98 | 73.68 | 74.07 | 38,873 | -0.63(-0.84%) |
Jan 23, 2020 | 74.48 | 74.71 | 74.26 | 74.70 | 136,790 | +0.15(+0.20%) |
Jan 22, 2020 | 74.67 | 75.10 | 74.50 | 74.55 | 38,805 | +0.19(+0.25%) |
Jan 21, 2020 | 74.18 | 74.61 | 74.18 | 74.36 | 75,067 | -0.04(-0.05%) |
Jan 17, 2020 | 74.35 | 74.44 | 74.14 | 74.40 | 59,436 | +0.25(+0.34%) |
Jan 16, 2020 | 73.89 | 74.21 | 73.76 | 74.14 | 148,338 | +0.66(+0.89%) |
Jan 15, 2020 | 73.34 | 73.77 | 72.95 | 73.49 | 63,764 | +0.19(+0.26%) |
Jan 14, 2020 | 73.35 | 73.57 | 73.12 | 73.29 | 41,675 | -0.06(-0.08%) |
Jan 13, 2020 | 72.84 | 73.35 | 72.79 | 73.35 | 34,482 | +0.75(+1.04%) |
Jan 10, 2020 | 72.95 | 72.95 | 72.49 | 72.60 | 65,983 | -0.12(-0.16%) |
Jan 09, 2020 | 72.64 | 72.87 | 72.56 | 72.72 | 35,113 | +0.50(+0.69%) |
Jan 08, 2020 | 71.94 | 72.49 | 71.94 | 72.22 | 58,749 | +0.34(+0.47%) |
Jan 07, 2020 | 71.85 | 72.09 | 71.73 | 71.88 | 88,765 | -0.05(-0.07%) |
Jan 06, 2020 | 71.56 | 71.93 | 71.48 | 71.93 | 509,746 | +0.08(+0.11%) |
Jan 03, 2020 | 71.09 | 71.98 | 71.09 | 71.85 | 753,027 | +0.08(+0.11%) |