Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.84 | 40.76 | 38.83 | 39.57 | 453,502 | +0.42(+1.08%) |
Mar 30, 2020 | 36.61 | 39.14 | 35.98 | 39.14 | 490,906 | +3.01(+8.32%) |
Mar 27, 2020 | 38.26 | 38.86 | 35.73 | 36.14 | 389,624 | -3.60(-9.07%) |
Mar 26, 2020 | 39.38 | 41.07 | 38.38 | 39.74 | 492,955 | +1.07(+2.76%) |
Mar 25, 2020 | 39.63 | 41.25 | 38.31 | 38.67 | 412,015 | -1.06(-2.66%) |
Mar 24, 2020 | 38.56 | 40.90 | 38.56 | 39.73 | 534,114 | +3.02(+8.22%) |
Mar 23, 2020 | 38.24 | 38.93 | 33.62 | 36.71 | 462,951 | -1.23(-3.24%) |
Mar 20, 2020 | 43.01 | 44.77 | 37.59 | 37.94 | 633,762 | -4.55(-10.71%) |
Mar 19, 2020 | 41.53 | 43.66 | 39.78 | 42.49 | 678,672 | +0.98(+2.35%) |
Mar 18, 2020 | 45.99 | 48.19 | 40.89 | 41.52 | 837,266 | -6.27(-13.12%) |
Mar 17, 2020 | 43.90 | 49.23 | 39.59 | 47.79 | 1,536,096 | +4.66(+10.81%) |
Mar 16, 2020 | 41.56 | 43.96 | 41.18 | 43.13 | 488,383 | -2.16(-4.77%) |
Mar 13, 2020 | 42.63 | 45.38 | 40.16 | 45.29 | 631,658 | +3.96(+9.57%) |
Mar 12, 2020 | 42.47 | 43.91 | 41.14 | 41.33 | 482,285 | -3.25(-7.29%) |
Mar 11, 2020 | 46.95 | 46.97 | 44.12 | 44.58 | 320,828 | -3.08(-6.45%) |
Mar 10, 2020 | 47.35 | 48.61 | 45.42 | 47.66 | 534,525 | +1.47(+3.17%) |
Mar 09, 2020 | 44.52 | 48.12 | 44.52 | 46.19 | 542,649 | -0.14(-0.31%) |
Mar 06, 2020 | 47.12 | 47.58 | 44.95 | 46.33 | 535,605 | -1.73(-3.59%) |
Mar 05, 2020 | 48.30 | 48.39 | 47.16 | 48.06 | 639,847 | -0.44(-0.91%) |
Mar 04, 2020 | 49.72 | 49.72 | 47.49 | 48.50 | 425,295 | -0.66(-1.34%) |
Mar 03, 2020 | 50.75 | 50.91 | 48.10 | 49.16 | 455,794 | -1.71(-3.36%) |
Mar 02, 2020 | 50.62 | 51.05 | 49.54 | 50.87 | 383,328 | +0.40(+0.80%) |
Feb 28, 2020 | 50.35 | 51.45 | 49.26 | 50.46 | 453,307 | -0.03(-0.05%) |
Feb 27, 2020 | 49.75 | 52.91 | 49.13 | 50.49 | 562,780 | -0.04(-0.09%) |
Feb 26, 2020 | 53.11 | 53.82 | 50.52 | 50.53 | 293,317 | -2.34(-4.42%) |
Feb 25, 2020 | 53.58 | 54.17 | 52.77 | 52.87 | 503,323 | -0.67(-1.26%) |
Feb 24, 2020 | 53.07 | 53.78 | 52.44 | 53.55 | 438,351 | -0.78(-1.44%) |
Feb 21, 2020 | 54.69 | 54.69 | 53.88 | 54.33 | 543,167 | -0.31(-0.56%) |
Feb 20, 2020 | 54.59 | 55.51 | 54.16 | 54.63 | 258,669 | +0.05(+0.08%) |
Feb 19, 2020 | 55.45 | 55.85 | 54.49 | 54.59 | 373,919 | -0.75(-1.35%) |
Feb 18, 2020 | 55.60 | 56.00 | 55.21 | 55.33 | 451,740 | -0.18(-0.32%) |
Feb 14, 2020 | 56.31 | 56.31 | 55.33 | 55.51 | 318,182 | -0.74(-1.31%) |
Feb 13, 2020 | 55.78 | 56.59 | 55.35 | 56.25 | 255,487 | +0.25(+0.45%) |
Feb 12, 2020 | 55.49 | 56.21 | 55.05 | 56.00 | 291,796 | +0.75(+1.35%) |
Feb 11, 2020 | 55.38 | 55.80 | 55.11 | 55.25 | 268,694 | +0.00(+0.00%) |
Feb 10, 2020 | 54.90 | 55.78 | 54.45 | 55.25 | 556,237 | +0.02(+0.03%) |
Feb 07, 2020 | 53.83 | 55.33 | 53.47 | 55.24 | 376,124 | +1.22(+2.26%) |
Feb 06, 2020 | 55.80 | 55.84 | 53.64 | 54.01 | 820,040 | -1.61(-2.90%) |
Feb 05, 2020 | 55.85 | 56.22 | 55.25 | 55.63 | 325,901 | +0.26(+0.46%) |
Feb 04, 2020 | 56.51 | 56.94 | 55.23 | 55.37 | 380,733 | -0.62(-1.11%) |
Feb 03, 2020 | 56.46 | 56.87 | 55.68 | 55.99 | 477,210 | -0.39(-0.69%) |
Jan 31, 2020 | 57.69 | 58.50 | 55.83 | 56.38 | 594,548 | -1.74(-2.99%) |
Jan 30, 2020 | 59.04 | 60.24 | 56.74 | 58.11 | 1,361,519 | -5.13(-8.10%) |
Jan 29, 2020 | 63.45 | 64.13 | 63.00 | 63.24 | 505,429 | -0.47(-0.73%) |
Jan 28, 2020 | 64.11 | 64.22 | 63.33 | 63.71 | 326,285 | -0.10(-0.16%) |
Jan 27, 2020 | 63.20 | 64.58 | 63.20 | 63.81 | 668,703 | -0.31(-0.49%) |
Jan 24, 2020 | 67.17 | 67.17 | 63.83 | 64.12 | 248,451 | -2.95(-4.40%) |
Jan 23, 2020 | 67.19 | 67.69 | 66.78 | 67.07 | 277,362 | -0.10(-0.15%) |
Jan 22, 2020 | 67.10 | 67.82 | 66.85 | 67.17 | 223,764 | +0.18(+0.27%) |
Jan 21, 2020 | 67.50 | 67.95 | 66.33 | 66.99 | 256,604 | -0.70(-1.04%) |
Jan 17, 2020 | 68.88 | 68.88 | 67.61 | 67.69 | 344,317 | -0.87(-1.27%) |
Jan 16, 2020 | 69.19 | 69.65 | 68.19 | 68.56 | 258,241 | -0.25(-0.37%) |
Jan 15, 2020 | 67.82 | 68.94 | 66.46 | 68.81 | 256,192 | +0.91(+1.34%) |
Jan 14, 2020 | 68.06 | 68.80 | 67.73 | 67.91 | 258,873 | -0.41(-0.61%) |
Jan 13, 2020 | 67.49 | 68.35 | 66.63 | 68.32 | 281,700 | +0.85(+1.27%) |
Jan 10, 2020 | 67.91 | 68.37 | 67.38 | 67.46 | 604,557 | -0.67(-0.98%) |
Jan 09, 2020 | 69.71 | 70.16 | 68.08 | 68.13 | 182,429 | -1.54(-2.21%) |
Jan 08, 2020 | 69.58 | 70.83 | 69.12 | 69.67 | 241,834 | +0.13(+0.19%) |
Jan 07, 2020 | 70.40 | 70.41 | 68.70 | 69.53 | 216,664 | -1.13(-1.60%) |
Jan 06, 2020 | 70.77 | 71.18 | 69.27 | 70.67 | 218,937 | -0.47(-0.66%) |
Jan 03, 2020 | 70.26 | 71.55 | 70.13 | 71.13 | 360,666 | +0.17(+0.24%) |