Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 43.91 | 45.67 | 40.83 | 41.31 | 624,324 | -2.58(-5.88%) |
Mar 30, 2020 | 42.11 | 44.22 | 40.01 | 43.89 | 359,246 | +2.11(+5.05%) |
Mar 27, 2020 | 41.40 | 42.98 | 40.15 | 41.78 | 364,400 | -1.31(-3.04%) |
Mar 26, 2020 | 37.17 | 43.32 | 36.68 | 43.09 | 485,527 | +6.60(+18.09%) |
Mar 25, 2020 | 34.50 | 37.99 | 33.78 | 36.49 | 478,785 | +2.14(+6.23%) |
Mar 24, 2020 | 33.66 | 35.86 | 33.16 | 34.35 | 379,697 | +1.69(+5.17%) |
Mar 23, 2020 | 34.91 | 35.04 | 30.86 | 32.66 | 588,815 | -2.39(-6.82%) |
Mar 20, 2020 | 38.49 | 38.49 | 34.62 | 35.05 | 511,900 | -3.45(-8.96%) |
Mar 19, 2020 | 40.11 | 40.42 | 37.76 | 38.50 | 423,894 | -2.10(-5.17%) |
Mar 18, 2020 | 39.95 | 42.05 | 37.50 | 40.60 | 527,901 | -1.63(-3.86%) |
Mar 17, 2020 | 39.42 | 42.36 | 37.61 | 42.23 | 366,797 | +3.72(+9.66%) |
Mar 16, 2020 | 39.00 | 39.86 | 35.61 | 38.51 | 367,273 | -4.77(-11.02%) |
Mar 13, 2020 | 43.97 | 44.28 | 39.77 | 43.28 | 359,700 | +1.54(+3.69%) |
Mar 12, 2020 | 42.75 | 44.59 | 39.90 | 41.74 | 428,696 | -4.25(-9.24%) |
Mar 11, 2020 | 49.61 | 50.05 | 44.90 | 45.99 | 390,548 | -5.19(-10.14%) |
Mar 10, 2020 | 50.87 | 52.03 | 49.51 | 51.18 | 253,945 | +3.07(+6.38%) |
Mar 09, 2020 | 48.56 | 49.53 | 46.56 | 48.11 | 239,429 | -4.62(-8.76%) |
Mar 06, 2020 | 53.64 | 54.53 | 51.41 | 52.73 | 293,100 | -2.94(-5.28%) |
Mar 05, 2020 | 55.52 | 55.98 | 54.50 | 55.67 | 265,343 | -0.97(-1.71%) |
Mar 04, 2020 | 56.10 | 56.68 | 55.21 | 56.64 | 187,271 | +1.31(+2.37%) |
Mar 03, 2020 | 55.60 | 57.05 | 54.73 | 55.33 | 298,749 | -0.23(-0.41%) |
Mar 02, 2020 | 54.57 | 56.00 | 52.90 | 55.56 | 353,518 | +1.12(+2.06%) |
Feb 28, 2020 | 55.51 | 56.19 | 53.05 | 54.44 | 578,700 | -2.87(-5.01%) |
Feb 27, 2020 | 56.27 | 59.85 | 56.00 | 57.31 | 522,537 | -0.16(-0.28%) |
Feb 26, 2020 | 57.19 | 58.00 | 56.52 | 57.47 | 464,386 | +0.36(+0.63%) |
Feb 25, 2020 | 59.93 | 60.17 | 57.03 | 57.11 | 366,517 | -2.88(-4.80%) |
Feb 24, 2020 | 60.67 | 60.95 | 59.83 | 59.99 | 293,876 | -2.45(-3.92%) |
Feb 21, 2020 | 63.00 | 63.28 | 61.79 | 62.44 | 233,700 | -0.58(-0.92%) |
Feb 20, 2020 | 62.76 | 63.59 | 62.57 | 63.02 | 290,036 | +0.02(+0.03%) |
Feb 19, 2020 | 63.69 | 64.48 | 62.92 | 63.00 | 219,373 | -0.67(-1.05%) |
Feb 18, 2020 | 64.97 | 65.36 | 63.21 | 63.67 | 149,561 | -1.48(-2.27%) |
Feb 14, 2020 | 65.23 | 65.81 | 64.89 | 65.15 | 314,500 | -0.08(-0.12%) |
Feb 13, 2020 | 64.26 | 65.45 | 64.11 | 65.23 | 136,920 | +0.68(+1.05%) |
Feb 12, 2020 | 64.30 | 65.07 | 63.99 | 64.55 | 154,690 | +0.63(+0.99%) |
Feb 11, 2020 | 64.52 | 65.38 | 63.78 | 63.92 | 213,571 | -0.05(-0.08%) |
Feb 10, 2020 | 64.73 | 64.83 | 63.68 | 63.97 | 210,677 | -0.89(-1.37%) |
Feb 07, 2020 | 64.87 | 65.81 | 64.65 | 64.86 | 293,500 | -0.11(-0.17%) |
Feb 06, 2020 | 66.93 | 68.05 | 63.87 | 64.97 | 466,377 | -2.33(-3.46%) |
Feb 05, 2020 | 68.10 | 68.76 | 67.00 | 67.30 | 298,127 | -0.47(-0.69%) |
Feb 04, 2020 | 66.80 | 67.81 | 66.26 | 67.77 | 246,347 | +1.95(+2.96%) |
Feb 03, 2020 | 65.55 | 66.88 | 65.50 | 65.82 | 350,771 | +0.53(+0.81%) |
Jan 31, 2020 | 66.93 | 67.36 | 65.23 | 65.29 | 219,300 | -2.09(-3.10%) |
Jan 30, 2020 | 67.93 | 68.56 | 66.44 | 67.38 | 184,350 | -1.20(-1.75%) |
Jan 29, 2020 | 68.15 | 68.89 | 67.71 | 68.58 | 223,516 | +0.45(+0.66%) |
Jan 28, 2020 | 68.07 | 68.33 | 66.89 | 68.13 | 203,363 | +0.51(+0.75%) |
Jan 27, 2020 | 65.18 | 67.99 | 65.01 | 67.62 | 403,550 | +1.43(+2.16%) |
Jan 24, 2020 | 68.34 | 68.57 | 65.98 | 66.19 | 498,800 | -1.77(-2.60%) |
Jan 23, 2020 | 67.99 | 68.52 | 66.89 | 67.96 | 460,193 | -0.02(-0.03%) |
Jan 22, 2020 | 69.04 | 69.04 | 67.68 | 67.98 | 288,922 | -0.73(-1.06%) |
Jan 21, 2020 | 69.67 | 69.77 | 68.33 | 68.71 | 145,693 | -1.14(-1.63%) |
Jan 17, 2020 | 69.47 | 70.50 | 69.07 | 69.85 | 241,000 | +0.69(+1.00%) |
Jan 16, 2020 | 67.37 | 69.32 | 67.37 | 69.16 | 270,754 | +2.42(+3.63%) |
Jan 15, 2020 | 67.98 | 68.93 | 66.70 | 66.74 | 360,831 | -1.31(-1.93%) |
Jan 14, 2020 | 68.90 | 69.40 | 67.92 | 68.05 | 360,576 | -0.97(-1.41%) |
Jan 13, 2020 | 67.72 | 69.05 | 67.55 | 69.02 | 185,773 | +1.52(+2.25%) |
Jan 10, 2020 | 68.79 | 68.79 | 67.16 | 67.50 | 199,100 | -1.42(-2.06%) |
Jan 09, 2020 | 67.45 | 69.04 | 66.87 | 68.92 | 216,324 | +1.77(+2.64%) |
Jan 08, 2020 | 67.54 | 68.23 | 66.43 | 67.15 | 241,697 | +1.22(+1.85%) |
Jan 07, 2020 | 65.65 | 66.07 | 64.79 | 65.93 | 202,946 | +0.09(+0.14%) |
Jan 06, 2020 | 64.73 | 66.04 | 64.60 | 65.84 | 173,589 | +0.84(+1.29%) |
Jan 03, 2020 | 63.79 | 65.12 | 63.79 | 65.00 | 250,800 | +0.85(+1.33%) |