Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 58.04 | 59.88 | 55.50 | 58.48 | 643,214 | +0.51(+0.88%) |
Mar 30, 2020 | 59.55 | 59.55 | 56.56 | 57.97 | 825,246 | -0.14(-0.24%) |
Mar 27, 2020 | 59.30 | 60.81 | 56.95 | 58.11 | 843,300 | -3.12(-5.10%) |
Mar 26, 2020 | 56.94 | 61.23 | 56.94 | 61.23 | 522,818 | +3.55(+6.15%) |
Mar 25, 2020 | 57.92 | 61.37 | 56.25 | 57.68 | 748,543 | -1.27(-2.15%) |
Mar 24, 2020 | 54.05 | 59.00 | 52.86 | 58.95 | 703,100 | +7.63(+14.87%) |
Mar 23, 2020 | 53.58 | 56.14 | 49.70 | 51.32 | 1,139,207 | -2.15(-4.02%) |
Mar 20, 2020 | 60.26 | 60.48 | 53.27 | 53.47 | 1,228,400 | -4.87(-8.35%) |
Mar 19, 2020 | 54.00 | 59.29 | 53.38 | 58.34 | 884,197 | +4.34(+8.04%) |
Mar 18, 2020 | 55.00 | 57.44 | 50.52 | 54.00 | 1,320,197 | -3.77(-6.53%) |
Mar 17, 2020 | 52.86 | 60.60 | 50.48 | 57.77 | 1,472,924 | +9.66(+20.08%) |
Mar 16, 2020 | 46.00 | 59.71 | 43.29 | 48.11 | 3,117,972 | -1.93(-3.86%) |
Mar 13, 2020 | 51.46 | 51.46 | 45.57 | 50.04 | 783,200 | +1.40(+2.88%) |
Mar 12, 2020 | 48.41 | 51.75 | 46.82 | 48.64 | 1,306,385 | -3.78(-7.21%) |
Mar 11, 2020 | 56.24 | 56.91 | 51.88 | 52.42 | 592,614 | -5.39(-9.32%) |
Mar 10, 2020 | 56.68 | 57.84 | 52.52 | 57.81 | 863,469 | +3.06(+5.59%) |
Mar 09, 2020 | 51.88 | 56.79 | 51.88 | 54.75 | 852,829 | -2.60(-4.53%) |
Mar 06, 2020 | 56.07 | 58.12 | 56.04 | 57.35 | 476,000 | -1.05(-1.80%) |
Mar 05, 2020 | 58.49 | 60.82 | 57.07 | 58.40 | 571,800 | -2.06(-3.41%) |
Mar 04, 2020 | 58.90 | 60.90 | 57.02 | 60.46 | 830,554 | +3.00(+5.22%) |
Mar 03, 2020 | 56.67 | 58.43 | 55.58 | 57.46 | 829,845 | +0.37(+0.65%) |
Mar 02, 2020 | 54.77 | 57.41 | 53.30 | 57.09 | 777,710 | +2.96(+5.47%) |
Feb 28, 2020 | 52.65 | 55.57 | 51.68 | 54.13 | 1,226,300 | -0.25(-0.46%) |
Feb 27, 2020 | 56.49 | 57.83 | 54.32 | 54.38 | 653,604 | -3.18(-5.52%) |
Feb 26, 2020 | 59.75 | 60.01 | 57.17 | 57.56 | 565,732 | -1.70(-2.87%) |
Feb 25, 2020 | 62.50 | 63.36 | 58.56 | 59.26 | 825,714 | -2.71(-4.37%) |
Feb 24, 2020 | 65.22 | 65.94 | 61.79 | 61.97 | 575,792 | -5.66(-8.37%) |
Feb 21, 2020 | 67.98 | 68.15 | 64.86 | 67.63 | 729,400 | -0.34(-0.50%) |
Feb 20, 2020 | 66.14 | 68.04 | 65.93 | 67.97 | 859,138 | +2.05(+3.11%) |
Feb 19, 2020 | 66.71 | 67.02 | 65.55 | 65.92 | 405,160 | -0.19(-0.29%) |
Feb 18, 2020 | 66.65 | 67.66 | 65.71 | 66.11 | 540,884 | -0.87(-1.30%) |
Feb 14, 2020 | 63.47 | 67.24 | 63.20 | 66.98 | 568,700 | +3.17(+4.97%) |
Feb 13, 2020 | 64.52 | 66.22 | 63.45 | 63.81 | 740,260 | -0.93(-1.44%) |
Feb 12, 2020 | 63.66 | 65.15 | 62.99 | 64.74 | 582,913 | +1.68(+2.66%) |
Feb 11, 2020 | 62.07 | 63.67 | 61.78 | 63.06 | 802,632 | +1.32(+2.14%) |
Feb 10, 2020 | 61.19 | 62.19 | 60.60 | 61.74 | 759,142 | +0.24(+0.39%) |
Feb 07, 2020 | 61.24 | 62.37 | 60.60 | 61.50 | 964,500 | -0.31(-0.50%) |
Feb 06, 2020 | 66.32 | 66.32 | 61.45 | 61.81 | 1,767,767 | -3.52(-5.39%) |
Feb 05, 2020 | 63.95 | 66.25 | 63.95 | 65.33 | 924,222 | +1.39(+2.17%) |
Feb 04, 2020 | 63.48 | 64.63 | 62.79 | 63.94 | 900,028 | +1.27(+2.03%) |
Feb 03, 2020 | 63.75 | 64.07 | 62.40 | 62.67 | 699,651 | -0.78(-1.23%) |
Jan 31, 2020 | 64.15 | 64.22 | 62.41 | 63.45 | 851,400 | -0.78(-1.21%) |
Jan 30, 2020 | 65.26 | 65.82 | 62.86 | 64.23 | 643,499 | -1.89(-2.86%) |
Jan 29, 2020 | 65.73 | 67.38 | 65.17 | 66.12 | 581,149 | +1.01(+1.55%) |
Jan 28, 2020 | 65.68 | 66.41 | 64.79 | 65.11 | 751,829 | -0.30(-0.46%) |
Jan 27, 2020 | 64.38 | 66.05 | 63.05 | 65.41 | 1,309,222 | -0.17(-0.26%) |
Jan 24, 2020 | 68.10 | 68.10 | 64.30 | 65.58 | 1,864,100 | -1.61(-2.40%) |
Jan 23, 2020 | 67.50 | 68.40 | 65.10 | 67.19 | 3,588,880 | -2.63(-3.77%) |
Jan 22, 2020 | 77.75 | 78.29 | 69.01 | 69.82 | 1,877,893 | -9.92(-12.44%) |
Jan 21, 2020 | 81.00 | 81.47 | 79.62 | 79.74 | 729,499 | -1.36(-1.68%) |
Jan 17, 2020 | 81.00 | 81.50 | 79.66 | 81.10 | 363,600 | +0.14(+0.17%) |
Jan 16, 2020 | 80.91 | 81.30 | 79.39 | 80.96 | 461,829 | +0.70(+0.87%) |
Jan 15, 2020 | 77.09 | 81.30 | 77.00 | 80.26 | 660,028 | +3.49(+4.55%) |
Jan 14, 2020 | 75.03 | 79.44 | 74.16 | 76.77 | 1,045,873 | +1.13(+1.49%) |
Jan 13, 2020 | 82.36 | 83.05 | 74.09 | 75.64 | 1,718,450 | -6.58(-8.00%) |
Jan 10, 2020 | 83.00 | 87.43 | 80.94 | 82.22 | 899,400 | +1.40(+1.73%) |
Jan 09, 2020 | 81.74 | 84.90 | 79.37 | 80.82 | 1,158,456 | +0.52(+0.65%) |
Jan 08, 2020 | 80.28 | 82.89 | 79.89 | 80.30 | 717,623 | -0.16(-0.20%) |
Jan 07, 2020 | 80.59 | 81.46 | 79.75 | 80.46 | 274,022 | -0.78(-0.96%) |
Jan 06, 2020 | 80.04 | 81.30 | 79.17 | 81.24 | 409,024 | +0.45(+0.56%) |
Jan 03, 2020 | 80.42 | 82.58 | 80.00 | 80.79 | 367,300 | -1.40(-1.70%) |