Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 40.75 | 42.21 | 40.58 | 41.27 | 946,419 | -0.03(-0.08%) |
Mar 30, 2020 | 40.24 | 41.71 | 39.36 | 41.31 | 530,362 | +0.95(+2.36%) |
Mar 27, 2020 | 39.86 | 41.22 | 38.77 | 40.35 | 710,727 | -1.07(-2.57%) |
Mar 26, 2020 | 38.89 | 42.60 | 38.49 | 41.42 | 747,472 | +2.57(+6.61%) |
Mar 25, 2020 | 37.90 | 41.03 | 37.65 | 38.85 | 1,074,731 | +1.39(+3.71%) |
Mar 24, 2020 | 36.22 | 37.73 | 35.27 | 37.46 | 937,855 | +2.98(+8.64%) |
Mar 23, 2020 | 35.20 | 35.93 | 32.38 | 34.48 | 803,796 | -0.72(-2.03%) |
Mar 20, 2020 | 39.10 | 39.79 | 34.88 | 35.20 | 1,091,164 | -3.55(-9.17%) |
Mar 19, 2020 | 31.56 | 39.46 | 30.92 | 38.76 | 1,363,887 | +6.46(+20.02%) |
Mar 18, 2020 | 36.99 | 39.17 | 30.86 | 32.29 | 1,707,679 | -7.47(-18.78%) |
Mar 17, 2020 | 42.49 | 43.16 | 39.42 | 39.76 | 1,463,619 | -2.14(-5.11%) |
Mar 16, 2020 | 43.42 | 47.52 | 41.61 | 41.90 | 1,425,660 | -6.43(-13.30%) |
Mar 13, 2020 | 46.42 | 48.34 | 44.31 | 48.33 | 1,036,783 | +4.39(+10.00%) |
Mar 12, 2020 | 45.73 | 46.23 | 42.77 | 43.94 | 1,245,303 | -5.17(-10.53%) |
Mar 11, 2020 | 50.48 | 51.09 | 48.30 | 49.11 | 937,781 | -2.92(-5.61%) |
Mar 10, 2020 | 51.43 | 52.13 | 49.55 | 52.02 | 1,123,312 | +2.25(+4.53%) |
Mar 09, 2020 | 49.95 | 50.88 | 48.63 | 49.77 | 888,060 | -3.87(-7.21%) |
Mar 06, 2020 | 51.51 | 53.88 | 51.36 | 53.64 | 731,220 | +0.38(+0.72%) |
Mar 05, 2020 | 53.19 | 54.23 | 52.80 | 53.26 | 933,451 | -1.60(-2.91%) |
Mar 04, 2020 | 54.14 | 54.96 | 53.18 | 54.85 | 634,094 | +1.55(+2.90%) |
Mar 03, 2020 | 55.56 | 56.17 | 52.97 | 53.31 | 510,252 | -2.24(-4.04%) |
Mar 02, 2020 | 53.12 | 55.57 | 52.42 | 55.55 | 786,096 | +2.77(+5.25%) |
Feb 28, 2020 | 51.96 | 53.04 | 51.60 | 52.78 | 1,100,322 | -0.83(-1.55%) |
Feb 27, 2020 | 53.36 | 55.48 | 52.45 | 53.61 | 1,036,742 | -0.79(-1.45%) |
Feb 26, 2020 | 56.60 | 56.91 | 54.40 | 54.40 | 662,868 | -1.68(-2.99%) |
Feb 25, 2020 | 59.02 | 59.18 | 56.05 | 56.08 | 898,126 | -2.89(-4.90%) |
Feb 24, 2020 | 58.16 | 59.24 | 57.69 | 58.97 | 816,447 | -0.93(-1.56%) |
Feb 21, 2020 | 59.62 | 60.09 | 58.90 | 59.90 | 787,776 | +0.97(+1.65%) |
Feb 20, 2020 | 57.81 | 59.36 | 57.81 | 58.93 | 543,007 | +0.96(+1.66%) |
Feb 19, 2020 | 58.22 | 58.32 | 57.65 | 57.97 | 563,827 | -0.21(-0.36%) |
Feb 18, 2020 | 58.06 | 58.62 | 57.69 | 58.18 | 416,352 | -0.13(-0.22%) |
Feb 14, 2020 | 58.35 | 58.89 | 58.23 | 58.31 | 423,940 | +0.01(+0.01%) |
Feb 13, 2020 | 59.32 | 59.32 | 58.09 | 58.30 | 616,764 | -1.73(-2.88%) |
Feb 12, 2020 | 59.31 | 60.08 | 59.26 | 60.03 | 537,728 | +1.35(+2.30%) |
Feb 11, 2020 | 58.60 | 59.24 | 58.31 | 58.68 | 579,613 | +0.49(+0.84%) |
Feb 10, 2020 | 57.82 | 58.34 | 57.24 | 58.19 | 670,327 | -0.06(-0.10%) |
Feb 07, 2020 | 59.69 | 60.36 | 57.92 | 58.26 | 838,380 | -1.95(-3.24%) |
Feb 06, 2020 | 60.26 | 62.03 | 58.31 | 60.21 | 1,914,323 | -3.60(-5.64%) |
Feb 05, 2020 | 64.09 | 64.30 | 63.18 | 63.81 | 696,623 | +0.48(+0.76%) |
Feb 04, 2020 | 62.86 | 63.69 | 62.74 | 63.33 | 612,118 | +1.26(+2.04%) |
Feb 03, 2020 | 61.49 | 62.57 | 61.45 | 62.06 | 660,367 | +0.94(+1.54%) |
Jan 31, 2020 | 61.46 | 61.93 | 60.77 | 61.12 | 708,136 | -0.83(-1.34%) |
Jan 30, 2020 | 60.69 | 62.06 | 60.69 | 61.95 | 432,792 | +0.61(+0.99%) |
Jan 29, 2020 | 61.58 | 62.00 | 61.15 | 61.34 | 510,418 | +0.17(+0.27%) |
Jan 28, 2020 | 60.57 | 61.38 | 60.12 | 61.18 | 334,896 | +0.95(+1.58%) |
Jan 27, 2020 | 61.88 | 61.88 | 60.02 | 60.23 | 402,885 | -2.35(-3.76%) |
Jan 24, 2020 | 63.23 | 63.49 | 62.20 | 62.58 | 336,798 | -0.64(-1.02%) |
Jan 23, 2020 | 63.06 | 63.49 | 62.22 | 63.22 | 440,176 | -0.17(-0.26%) |
Jan 22, 2020 | 63.84 | 64.05 | 62.97 | 63.39 | 321,303 | -0.31(-0.49%) |
Jan 21, 2020 | 64.83 | 64.84 | 63.66 | 63.70 | 413,675 | -1.45(-2.22%) |
Jan 17, 2020 | 65.53 | 65.63 | 64.90 | 65.15 | 322,913 | -0.12(-0.19%) |
Jan 16, 2020 | 64.96 | 65.27 | 64.52 | 65.27 | 433,413 | +0.74(+1.15%) |
Jan 15, 2020 | 64.53 | 65.11 | 64.26 | 64.53 | 499,499 | -0.43(-0.66%) |
Jan 14, 2020 | 64.83 | 65.13 | 64.34 | 64.96 | 344,032 | +0.03(+0.04%) |
Jan 13, 2020 | 64.22 | 64.97 | 63.73 | 64.93 | 567,599 | +0.63(+0.98%) |
Jan 10, 2020 | 66.19 | 66.19 | 64.19 | 64.30 | 365,830 | -1.76(-2.66%) |
Jan 09, 2020 | 66.40 | 66.54 | 65.80 | 66.06 | 339,174 | +0.00(+0.00%) |
Jan 08, 2020 | 66.01 | 66.26 | 65.51 | 66.06 | 397,510 | +0.12(+0.19%) |
Jan 07, 2020 | 66.07 | 66.65 | 65.90 | 65.94 | 431,623 | -0.62(-0.93%) |
Jan 06, 2020 | 66.64 | 66.67 | 66.02 | 66.56 | 427,296 | -0.66(-0.99%) |
Jan 03, 2020 | 66.95 | 67.27 | 66.46 | 67.22 | 384,076 | -0.94(-1.38%) |