Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 45.50 | 46.26 | 44.31 | 45.65 | 686,417 | -0.39(-0.85%) |
Mar 30, 2020 | 45.50 | 46.28 | 42.95 | 46.04 | 682,001 | +0.35(+0.77%) |
Mar 27, 2020 | 44.41 | 45.99 | 43.38 | 45.69 | 634,636 | -0.75(-1.62%) |
Mar 26, 2020 | 43.66 | 46.85 | 43.08 | 46.44 | 576,707 | +3.73(+8.74%) |
Mar 25, 2020 | 39.84 | 44.57 | 39.44 | 42.71 | 835,088 | +2.36(+5.84%) |
Mar 24, 2020 | 38.44 | 40.54 | 37.35 | 40.35 | 806,379 | +4.45(+12.38%) |
Mar 23, 2020 | 36.72 | 37.15 | 34.13 | 35.90 | 604,730 | -1.29(-3.47%) |
Mar 20, 2020 | 40.26 | 42.00 | 36.55 | 37.19 | 882,091 | -2.75(-6.88%) |
Mar 19, 2020 | 37.93 | 40.31 | 36.52 | 39.94 | 466,934 | +0.85(+2.18%) |
Mar 18, 2020 | 42.49 | 43.84 | 37.81 | 39.09 | 637,344 | -6.72(-14.67%) |
Mar 17, 2020 | 44.37 | 46.02 | 42.42 | 45.81 | 692,000 | +2.33(+5.36%) |
Mar 16, 2020 | 45.09 | 48.41 | 43.48 | 43.48 | 766,219 | -8.04(-15.60%) |
Mar 13, 2020 | 49.97 | 51.52 | 46.93 | 51.52 | 556,747 | +4.67(+9.97%) |
Mar 12, 2020 | 46.41 | 50.03 | 45.48 | 46.85 | 636,565 | -6.82(-12.71%) |
Mar 11, 2020 | 55.17 | 56.25 | 53.14 | 53.67 | 710,186 | -3.50(-6.12%) |
Mar 10, 2020 | 56.14 | 57.19 | 54.41 | 57.17 | 765,146 | +2.92(+5.39%) |
Mar 09, 2020 | 55.69 | 56.47 | 53.57 | 54.25 | 435,384 | -6.11(-10.12%) |
Mar 06, 2020 | 58.93 | 61.77 | 58.93 | 60.35 | 529,815 | -1.15(-1.87%) |
Mar 05, 2020 | 63.39 | 63.51 | 61.22 | 61.51 | 373,898 | -3.89(-5.95%) |
Mar 04, 2020 | 65.29 | 65.58 | 63.72 | 65.40 | 560,336 | +1.21(+1.88%) |
Mar 03, 2020 | 65.25 | 67.88 | 64.06 | 64.19 | 503,064 | -2.24(-3.37%) |
Mar 02, 2020 | 63.78 | 66.43 | 62.54 | 66.43 | 795,456 | +3.35(+5.31%) |
Feb 28, 2020 | 63.56 | 64.04 | 61.22 | 63.07 | 1,203,557 | -2.84(-4.31%) |
Feb 27, 2020 | 67.34 | 69.40 | 65.89 | 65.91 | 905,245 | -3.51(-5.05%) |
Feb 26, 2020 | 72.29 | 72.45 | 69.33 | 69.42 | 393,604 | -2.27(-3.17%) |
Feb 25, 2020 | 75.68 | 75.68 | 71.60 | 71.69 | 363,697 | -3.46(-4.61%) |
Feb 24, 2020 | 75.77 | 75.82 | 74.86 | 75.16 | 337,878 | -3.23(-4.12%) |
Feb 21, 2020 | 78.86 | 79.35 | 78.13 | 78.39 | 182,460 | -1.04(-1.31%) |
Feb 20, 2020 | 78.88 | 79.92 | 78.64 | 79.43 | 166,566 | +0.34(+0.43%) |
Feb 19, 2020 | 80.35 | 80.49 | 79.08 | 79.09 | 296,102 | -1.03(-1.29%) |
Feb 18, 2020 | 80.32 | 80.67 | 79.47 | 80.12 | 169,522 | -0.48(-0.60%) |
Feb 14, 2020 | 81.26 | 81.26 | 79.95 | 80.60 | 213,989 | -0.54(-0.67%) |
Feb 13, 2020 | 81.52 | 81.73 | 80.87 | 81.14 | 173,622 | -0.73(-0.89%) |
Feb 12, 2020 | 82.22 | 82.42 | 81.39 | 81.87 | 366,542 | +0.30(+0.36%) |
Feb 11, 2020 | 82.15 | 82.52 | 81.52 | 81.58 | 270,805 | -0.16(-0.19%) |
Feb 10, 2020 | 80.63 | 81.81 | 79.97 | 81.74 | 289,376 | +0.66(+0.82%) |
Feb 07, 2020 | 81.56 | 81.57 | 80.73 | 81.07 | 218,973 | -1.01(-1.23%) |
Feb 06, 2020 | 82.61 | 82.61 | 81.45 | 82.08 | 285,424 | -0.41(-0.49%) |
Feb 05, 2020 | 82.14 | 82.64 | 81.67 | 82.48 | 270,131 | +1.41(+1.74%) |
Feb 04, 2020 | 80.79 | 81.86 | 80.68 | 81.07 | 299,209 | +1.09(+1.36%) |
Feb 03, 2020 | 79.46 | 80.77 | 79.13 | 79.98 | 337,789 | +1.11(+1.40%) |
Jan 31, 2020 | 79.81 | 79.83 | 78.27 | 78.87 | 337,182 | -1.39(-1.74%) |
Jan 30, 2020 | 78.93 | 80.41 | 78.82 | 80.27 | 272,023 | +0.40(+0.50%) |
Jan 29, 2020 | 79.60 | 80.88 | 79.60 | 79.87 | 359,186 | +1.06(+1.35%) |
Jan 28, 2020 | 80.30 | 80.98 | 78.45 | 78.81 | 588,317 | +1.67(+2.17%) |
Jan 27, 2020 | 77.26 | 77.91 | 76.95 | 77.14 | 336,482 | -1.79(-2.27%) |
Jan 24, 2020 | 79.28 | 79.28 | 78.26 | 78.93 | 205,105 | +0.10(+0.13%) |
Jan 23, 2020 | 78.49 | 79.10 | 77.62 | 78.83 | 366,938 | -0.11(-0.14%) |
Jan 22, 2020 | 79.30 | 79.59 | 78.67 | 78.94 | 208,336 | -0.06(-0.07%) |
Jan 21, 2020 | 80.18 | 80.18 | 78.90 | 78.99 | 428,556 | -1.67(-2.07%) |
Jan 17, 2020 | 81.20 | 81.34 | 80.55 | 80.67 | 222,007 | -0.27(-0.33%) |
Jan 16, 2020 | 80.90 | 80.93 | 80.24 | 80.93 | 205,563 | +0.59(+0.74%) |
Jan 15, 2020 | 80.37 | 81.08 | 79.92 | 80.34 | 183,242 | -0.09(-0.11%) |
Jan 14, 2020 | 80.45 | 81.08 | 80.18 | 80.43 | 264,874 | -0.18(-0.23%) |
Jan 13, 2020 | 79.51 | 80.71 | 79.09 | 80.62 | 159,538 | +1.33(+1.68%) |
Jan 10, 2020 | 80.44 | 80.79 | 79.18 | 79.29 | 189,286 | -1.19(-1.48%) |
Jan 09, 2020 | 80.30 | 80.51 | 79.74 | 80.48 | 121,432 | +0.58(+0.73%) |
Jan 08, 2020 | 79.89 | 80.40 | 79.52 | 79.90 | 177,131 | +0.26(+0.32%) |
Jan 07, 2020 | 79.54 | 80.43 | 79.28 | 79.64 | 212,189 | -0.47(-0.59%) |
Jan 06, 2020 | 79.34 | 80.28 | 78.99 | 80.11 | 199,378 | +0.07(+0.09%) |
Jan 03, 2020 | 79.55 | 80.20 | 79.01 | 80.04 | 191,778 | -0.76(-0.94%) |