Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 43.27 | 44.60 | 42.06 | 43.81 | 138,220 | +0.42(+0.98%) |
Mar 30, 2020 | 43.90 | 47.01 | 42.34 | 43.39 | 221,102 | -0.01(-0.02%) |
Mar 27, 2020 | 40.40 | 47.89 | 39.74 | 43.40 | 509,923 | +1.33(+3.17%) |
Mar 26, 2020 | 37.21 | 43.52 | 36.76 | 42.06 | 217,668 | +5.75(+15.84%) |
Mar 25, 2020 | 35.05 | 39.05 | 34.55 | 36.31 | 172,600 | +1.13(+3.23%) |
Mar 24, 2020 | 34.71 | 37.11 | 34.22 | 35.18 | 170,323 | +2.53(+7.75%) |
Mar 23, 2020 | 32.46 | 34.38 | 30.72 | 32.65 | 252,539 | +0.73(+2.28%) |
Mar 20, 2020 | 33.51 | 35.96 | 31.75 | 31.92 | 253,230 | -1.26(-3.79%) |
Mar 19, 2020 | 29.43 | 34.21 | 27.68 | 33.17 | 160,921 | +3.50(+11.80%) |
Mar 18, 2020 | 35.33 | 35.33 | 29.55 | 29.67 | 142,151 | -6.56(-18.10%) |
Mar 17, 2020 | 36.73 | 36.73 | 33.68 | 36.23 | 180,120 | +0.48(+1.33%) |
Mar 16, 2020 | 38.16 | 40.20 | 35.36 | 35.76 | 185,509 | -7.10(-16.58%) |
Mar 13, 2020 | 41.60 | 42.86 | 39.09 | 42.86 | 167,358 | +4.01(+10.33%) |
Mar 12, 2020 | 41.94 | 43.71 | 38.53 | 38.85 | 124,543 | -7.42(-16.03%) |
Mar 11, 2020 | 47.63 | 48.52 | 45.46 | 46.27 | 126,397 | -3.04(-6.17%) |
Mar 10, 2020 | 50.23 | 50.23 | 46.98 | 49.31 | 124,801 | +1.73(+3.64%) |
Mar 09, 2020 | 48.09 | 50.25 | 47.35 | 47.57 | 189,607 | -10.78(-18.47%) |
Mar 06, 2020 | 57.62 | 60.17 | 57.62 | 58.35 | 154,085 | -1.58(-2.63%) |
Mar 05, 2020 | 61.76 | 62.05 | 59.25 | 59.93 | 198,723 | -3.66(-5.76%) |
Mar 04, 2020 | 63.11 | 63.72 | 61.57 | 63.59 | 105,050 | +1.59(+2.56%) |
Mar 03, 2020 | 64.79 | 64.81 | 61.23 | 62.01 | 131,704 | -2.81(-4.33%) |
Mar 02, 2020 | 61.07 | 65.58 | 60.80 | 64.82 | 191,913 | +4.10(+6.75%) |
Feb 28, 2020 | 60.34 | 61.43 | 59.65 | 60.72 | 142,658 | -1.55(-2.48%) |
Feb 27, 2020 | 62.44 | 64.87 | 61.89 | 62.26 | 127,383 | -1.62(-2.54%) |
Feb 26, 2020 | 65.34 | 65.73 | 63.77 | 63.88 | 80,443 | -0.99(-1.53%) |
Feb 25, 2020 | 68.19 | 68.19 | 64.84 | 64.87 | 92,260 | -3.07(-4.52%) |
Feb 24, 2020 | 67.66 | 68.23 | 67.06 | 67.95 | 68,400 | -2.09(-2.98%) |
Feb 21, 2020 | 70.59 | 71.00 | 69.29 | 70.04 | 133,637 | -0.82(-1.16%) |
Feb 20, 2020 | 72.23 | 72.59 | 70.78 | 70.85 | 91,041 | -2.49(-3.40%) |
Feb 19, 2020 | 73.33 | 73.56 | 72.89 | 73.35 | 49,890 | +0.18(+0.24%) |
Feb 18, 2020 | 73.72 | 73.72 | 72.55 | 73.17 | 129,454 | -0.62(-0.84%) |
Feb 14, 2020 | 74.12 | 74.57 | 73.57 | 73.79 | 47,711 | -0.25(-0.33%) |
Feb 13, 2020 | 73.38 | 74.60 | 73.38 | 74.04 | 40,575 | +0.32(+0.43%) |
Feb 12, 2020 | 73.82 | 74.40 | 72.80 | 73.72 | 74,194 | +0.44(+0.59%) |
Feb 11, 2020 | 73.75 | 74.28 | 72.89 | 73.29 | 64,822 | -0.02(-0.02%) |
Feb 10, 2020 | 72.29 | 73.39 | 71.83 | 73.30 | 61,052 | +0.67(+0.93%) |
Feb 07, 2020 | 72.62 | 73.18 | 72.26 | 72.63 | 66,350 | -0.47(-0.64%) |
Feb 06, 2020 | 74.31 | 74.31 | 72.57 | 73.10 | 76,635 | -0.87(-1.18%) |
Feb 05, 2020 | 73.79 | 74.42 | 72.83 | 73.97 | 100,838 | +0.82(+1.12%) |
Feb 04, 2020 | 73.50 | 74.04 | 72.72 | 73.15 | 94,750 | +0.83(+1.14%) |
Feb 03, 2020 | 71.03 | 73.55 | 70.19 | 72.32 | 132,131 | +2.00(+2.85%) |
Jan 31, 2020 | 73.35 | 73.64 | 69.00 | 70.32 | 194,361 | -2.35(-3.24%) |
Jan 30, 2020 | 70.19 | 72.93 | 70.19 | 72.67 | 126,047 | +1.40(+1.96%) |
Jan 29, 2020 | 70.75 | 72.11 | 70.24 | 71.27 | 107,143 | +0.46(+0.65%) |
Jan 28, 2020 | 69.13 | 70.97 | 68.53 | 70.81 | 143,910 | +1.87(+2.71%) |
Jan 27, 2020 | 70.81 | 71.49 | 68.73 | 68.94 | 97,159 | -3.13(-4.34%) |
Jan 24, 2020 | 72.52 | 72.65 | 71.20 | 72.07 | 392,121 | -0.49(-0.67%) |
Jan 23, 2020 | 71.77 | 72.76 | 71.20 | 72.56 | 149,721 | +0.44(+0.62%) |
Jan 22, 2020 | 72.27 | 73.29 | 72.10 | 72.12 | 97,951 | -0.15(-0.21%) |
Jan 21, 2020 | 71.28 | 73.00 | 70.87 | 72.27 | 136,711 | +0.74(+1.04%) |
Jan 17, 2020 | 71.41 | 71.64 | 70.32 | 71.53 | 88,974 | +0.36(+0.50%) |
Jan 16, 2020 | 69.28 | 71.20 | 69.20 | 71.17 | 102,524 | +2.34(+3.40%) |
Jan 15, 2020 | 69.65 | 70.10 | 68.73 | 68.83 | 100,290 | -0.99(-1.42%) |
Jan 14, 2020 | 69.73 | 70.36 | 69.20 | 69.82 | 142,741 | +0.14(+0.21%) |
Jan 13, 2020 | 67.88 | 69.81 | 67.83 | 69.68 | 149,768 | +1.71(+2.52%) |
Jan 10, 2020 | 68.28 | 68.42 | 67.54 | 67.96 | 67,405 | -0.07(-0.10%) |
Jan 09, 2020 | 67.91 | 68.59 | 67.89 | 68.03 | 83,603 | +0.68(+1.01%) |
Jan 08, 2020 | 66.40 | 67.71 | 66.07 | 67.35 | 97,173 | +0.81(+1.22%) |
Jan 07, 2020 | 66.56 | 67.66 | 66.01 | 66.54 | 88,631 | -0.36(-0.54%) |