Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 63.19 | 67.57 | 62.72 | 63.87 | 554,981 | -0.19(-0.30%) |
Mar 30, 2020 | 59.38 | 64.29 | 59.12 | 64.06 | 289,978 | +5.12(+8.69%) |
Mar 27, 2020 | 60.89 | 62.42 | 58.50 | 58.94 | 380,600 | -4.51(-7.11%) |
Mar 26, 2020 | 58.39 | 64.69 | 56.02 | 63.45 | 564,397 | +5.70(+9.87%) |
Mar 25, 2020 | 59.47 | 60.36 | 55.09 | 57.75 | 574,743 | -1.41(-2.38%) |
Mar 24, 2020 | 57.00 | 59.53 | 55.21 | 59.16 | 717,850 | +5.29(+9.82%) |
Mar 23, 2020 | 52.20 | 55.22 | 50.00 | 53.87 | 643,112 | +1.57(+3.00%) |
Mar 20, 2020 | 50.89 | 56.59 | 50.31 | 52.30 | 905,400 | +3.63(+7.46%) |
Mar 19, 2020 | 43.57 | 50.15 | 43.00 | 48.67 | 465,281 | +4.79(+10.92%) |
Mar 18, 2020 | 49.32 | 50.82 | 40.79 | 43.88 | 788,746 | -8.41(-16.08%) |
Mar 17, 2020 | 44.89 | 52.97 | 43.02 | 52.29 | 956,563 | +8.51(+19.44%) |
Mar 16, 2020 | 52.55 | 52.55 | 43.51 | 43.78 | 1,049,752 | -15.31(-25.91%) |
Mar 13, 2020 | 54.22 | 59.15 | 51.48 | 59.09 | 818,600 | +6.59(+12.55%) |
Mar 12, 2020 | 55.73 | 56.76 | 50.44 | 52.50 | 1,192,325 | -8.71(-14.23%) |
Mar 11, 2020 | 62.61 | 63.99 | 59.58 | 61.21 | 581,431 | -2.86(-4.46%) |
Mar 10, 2020 | 65.02 | 67.14 | 61.64 | 64.07 | 661,613 | +0.59(+0.93%) |
Mar 09, 2020 | 67.73 | 70.38 | 63.32 | 63.48 | 448,137 | -7.47(-10.53%) |
Mar 06, 2020 | 71.79 | 72.78 | 69.47 | 70.95 | 400,400 | -2.72(-3.69%) |
Mar 05, 2020 | 73.43 | 75.03 | 72.70 | 73.67 | 349,958 | -0.94(-1.26%) |
Mar 04, 2020 | 73.21 | 75.13 | 73.21 | 74.61 | 439,255 | +2.45(+3.40%) |
Mar 03, 2020 | 69.66 | 73.37 | 69.31 | 72.16 | 573,158 | +2.91(+4.20%) |
Mar 02, 2020 | 68.04 | 69.47 | 66.01 | 69.25 | 763,410 | +2.79(+4.20%) |
Feb 28, 2020 | 64.35 | 67.73 | 63.50 | 66.46 | 787,400 | +0.05(+0.08%) |
Feb 27, 2020 | 69.69 | 69.75 | 66.38 | 66.41 | 2,124,732 | -0.68(-1.01%) |
Feb 26, 2020 | 71.47 | 72.24 | 66.89 | 67.09 | 954,018 | -6.91(-9.34%) |
Feb 25, 2020 | 70.01 | 74.58 | 64.90 | 74.00 | 1,039,582 | +0.30(+0.41%) |
Feb 24, 2020 | 71.00 | 75.24 | 70.26 | 73.70 | 591,624 | -0.54(-0.73%) |
Feb 21, 2020 | 80.00 | 81.29 | 73.69 | 74.24 | 652,500 | -2.19(-2.87%) |
Feb 20, 2020 | 76.53 | 78.16 | 76.29 | 76.43 | 606,065 | +0.00(+0.00%) |
Feb 19, 2020 | 74.99 | 76.62 | 73.77 | 76.43 | 390,499 | +1.98(+2.66%) |
Feb 18, 2020 | 73.26 | 75.41 | 73.22 | 74.45 | 404,461 | +2.06(+2.85%) |
Feb 14, 2020 | 70.17 | 73.17 | 70.17 | 72.39 | 308,200 | +3.46(+5.02%) |
Feb 13, 2020 | 67.95 | 69.39 | 67.95 | 68.93 | 270,473 | +1.09(+1.61%) |
Feb 12, 2020 | 67.95 | 68.49 | 67.07 | 67.84 | 145,974 | +0.09(+0.13%) |
Feb 11, 2020 | 68.77 | 69.27 | 67.58 | 67.75 | 138,279 | -0.66(-0.96%) |
Feb 10, 2020 | 66.30 | 68.62 | 66.24 | 68.41 | 239,684 | +2.17(+3.28%) |
Feb 07, 2020 | 66.53 | 66.99 | 65.53 | 66.24 | 178,600 | -0.41(-0.62%) |
Feb 06, 2020 | 66.32 | 67.46 | 66.19 | 66.65 | 226,249 | +0.72(+1.09%) |
Feb 05, 2020 | 66.34 | 66.95 | 64.89 | 65.93 | 394,317 | +0.15(+0.23%) |
Feb 04, 2020 | 65.10 | 65.93 | 64.97 | 65.78 | 190,840 | +1.33(+2.06%) |
Feb 03, 2020 | 63.67 | 64.66 | 63.31 | 64.45 | 239,165 | +1.57(+2.50%) |
Jan 31, 2020 | 65.81 | 66.07 | 62.84 | 62.88 | 320,600 | -2.93(-4.45%) |
Jan 30, 2020 | 65.70 | 66.45 | 64.60 | 65.81 | 211,850 | -0.25(-0.38%) |
Jan 29, 2020 | 66.39 | 66.39 | 65.16 | 66.06 | 176,900 | +0.09(+0.14%) |
Jan 28, 2020 | 66.25 | 66.62 | 65.52 | 65.97 | 180,464 | -0.08(-0.12%) |
Jan 27, 2020 | 64.98 | 66.41 | 64.40 | 66.05 | 281,741 | -0.01(-0.02%) |
Jan 24, 2020 | 66.38 | 66.48 | 65.27 | 66.06 | 263,000 | +0.16(+0.24%) |
Jan 23, 2020 | 66.00 | 66.60 | 65.13 | 65.90 | 289,918 | -0.01(-0.02%) |
Jan 22, 2020 | 66.51 | 66.81 | 64.79 | 65.91 | 435,240 | -0.05(-0.08%) |
Jan 21, 2020 | 66.27 | 67.60 | 65.60 | 65.96 | 486,074 | -0.12(-0.18%) |
Jan 17, 2020 | 64.70 | 66.22 | 64.12 | 66.08 | 304,900 | +1.50(+2.32%) |
Jan 16, 2020 | 63.74 | 64.93 | 63.69 | 64.58 | 354,276 | +0.89(+1.40%) |
Jan 15, 2020 | 64.23 | 65.14 | 63.55 | 63.69 | 295,090 | -0.20(-0.31%) |
Jan 14, 2020 | 63.22 | 64.32 | 62.52 | 63.89 | 277,032 | +1.17(+1.87%) |
Jan 13, 2020 | 61.16 | 62.75 | 60.89 | 62.72 | 335,884 | +2.02(+3.33%) |
Jan 10, 2020 | 61.29 | 61.35 | 60.53 | 60.70 | 236,600 | -0.39(-0.65%) |
Jan 09, 2020 | 60.82 | 61.72 | 60.02 | 61.09 | 183,197 | +0.84(+1.40%) |
Jan 08, 2020 | 60.32 | 61.31 | 60.05 | 60.25 | 214,412 | +0.13(+0.22%) |
Jan 07, 2020 | 60.42 | 60.79 | 59.88 | 60.12 | 243,823 | -0.40(-0.66%) |
Jan 06, 2020 | 59.98 | 60.79 | 59.29 | 60.52 | 205,634 | -0.11(-0.18%) |
Jan 03, 2020 | 59.30 | 61.00 | 58.79 | 60.63 | 250,900 | +1.14(+1.92%) |