Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 43.07 | 45.27 | 42.76 | 43.06 | 291,345 | -0.18(-0.43%) |
Mar 30, 2020 | 44.58 | 45.06 | 42.33 | 43.24 | 709,840 | -1.87(-4.14%) |
Mar 27, 2020 | 47.38 | 48.08 | 44.85 | 45.11 | 363,280 | -4.78(-9.57%) |
Mar 26, 2020 | 48.35 | 51.51 | 46.66 | 49.89 | 502,016 | +1.60(+3.30%) |
Mar 25, 2020 | 44.68 | 50.13 | 42.88 | 48.29 | 386,029 | +4.23(+9.60%) |
Mar 24, 2020 | 41.85 | 44.68 | 41.65 | 44.06 | 438,141 | +4.97(+12.72%) |
Mar 23, 2020 | 40.28 | 41.10 | 37.28 | 39.09 | 383,176 | -1.53(-3.76%) |
Mar 20, 2020 | 42.26 | 46.29 | 39.50 | 40.61 | 1,026,827 | -1.45(-3.45%) |
Mar 19, 2020 | 30.90 | 42.88 | 30.50 | 42.06 | 629,814 | +10.55(+33.50%) |
Mar 18, 2020 | 34.55 | 34.55 | 25.54 | 31.51 | 650,749 | -5.89(-15.74%) |
Mar 17, 2020 | 40.48 | 41.14 | 35.90 | 37.39 | 653,677 | -2.01(-5.11%) |
Mar 16, 2020 | 42.16 | 45.44 | 39.14 | 39.41 | 474,957 | -10.92(-21.70%) |
Mar 13, 2020 | 51.97 | 52.95 | 47.24 | 50.33 | 359,579 | +0.85(+1.71%) |
Mar 12, 2020 | 54.61 | 54.65 | 48.64 | 49.49 | 483,351 | -9.92(-16.70%) |
Mar 11, 2020 | 61.46 | 63.87 | 58.31 | 59.41 | 457,019 | -4.63(-7.23%) |
Mar 10, 2020 | 70.94 | 71.27 | 62.65 | 64.04 | 645,887 | -2.65(-3.97%) |
Mar 09, 2020 | 67.43 | 71.14 | 66.15 | 66.69 | 502,287 | -12.65(-15.94%) |
Mar 06, 2020 | 79.94 | 80.95 | 77.73 | 79.33 | 386,614 | -3.85(-4.63%) |
Mar 05, 2020 | 83.88 | 84.30 | 81.75 | 83.18 | 300,065 | -2.29(-2.67%) |
Mar 04, 2020 | 81.98 | 85.73 | 80.98 | 85.47 | 520,515 | +4.80(+5.94%) |
Mar 03, 2020 | 81.86 | 84.50 | 79.47 | 80.67 | 209,707 | -0.69(-0.85%) |
Mar 02, 2020 | 83.44 | 83.44 | 78.90 | 81.37 | 298,659 | -1.55(-1.87%) |
Feb 28, 2020 | 81.37 | 83.22 | 79.60 | 82.91 | 291,940 | -0.39(-0.47%) |
Feb 27, 2020 | 88.25 | 88.54 | 83.24 | 83.30 | 301,605 | -7.48(-8.24%) |
Feb 26, 2020 | 98.01 | 99.17 | 90.70 | 90.78 | 273,532 | -6.59(-6.77%) |
Feb 25, 2020 | 100.45 | 100.76 | 96.79 | 97.38 | 272,077 | -2.63(-2.63%) |
Feb 24, 2020 | 98.39 | 100.59 | 97.61 | 100.00 | 183,423 | -2.90(-2.82%) |
Feb 21, 2020 | 105.18 | 105.18 | 102.59 | 102.90 | 161,954 | -2.39(-2.27%) |
Feb 20, 2020 | 101.59 | 105.42 | 101.58 | 105.30 | 384,060 | +3.27(+3.20%) |
Feb 19, 2020 | 98.89 | 102.29 | 97.73 | 102.03 | 361,363 | +3.95(+4.02%) |
Feb 18, 2020 | 96.70 | 98.57 | 96.44 | 98.08 | 383,591 | +2.56(+2.68%) |
Feb 14, 2020 | 95.22 | 95.83 | 94.67 | 95.53 | 278,521 | +0.62(+0.65%) |
Feb 13, 2020 | 92.54 | 95.10 | 92.38 | 94.90 | 136,086 | +1.91(+2.05%) |
Feb 12, 2020 | 94.84 | 95.58 | 92.48 | 93.00 | 167,393 | -1.03(-1.09%) |
Feb 11, 2020 | 93.43 | 95.08 | 92.08 | 94.02 | 223,178 | +1.68(+1.82%) |
Feb 10, 2020 | 91.62 | 92.86 | 90.95 | 92.35 | 212,601 | +0.72(+0.78%) |
Feb 07, 2020 | 90.92 | 92.01 | 90.22 | 91.63 | 356,094 | +1.15(+1.28%) |
Feb 06, 2020 | 96.77 | 97.28 | 89.77 | 90.47 | 633,966 | -6.29(-6.50%) |
Feb 05, 2020 | 102.52 | 102.83 | 93.92 | 96.77 | 457,863 | -1.65(-1.67%) |
Feb 04, 2020 | 100.27 | 100.62 | 98.17 | 98.41 | 183,432 | -0.25(-0.26%) |
Feb 03, 2020 | 98.70 | 100.03 | 98.20 | 98.67 | 240,044 | +0.98(+1.00%) |
Jan 31, 2020 | 100.86 | 101.46 | 97.48 | 97.69 | 218,690 | -3.30(-3.26%) |
Jan 30, 2020 | 100.32 | 101.43 | 99.48 | 100.98 | 121,346 | -0.26(-0.26%) |
Jan 29, 2020 | 101.79 | 102.30 | 100.74 | 101.25 | 139,649 | -0.05(-0.05%) |
Jan 28, 2020 | 101.45 | 102.41 | 100.46 | 101.29 | 152,040 | +0.48(+0.47%) |
Jan 27, 2020 | 97.45 | 101.50 | 97.23 | 100.82 | 210,711 | +1.16(+1.17%) |
Jan 24, 2020 | 100.79 | 100.79 | 98.50 | 99.66 | 166,390 | -1.13(-1.13%) |
Jan 23, 2020 | 99.42 | 100.99 | 98.15 | 100.79 | 220,887 | +1.04(+1.04%) |
Jan 22, 2020 | 99.73 | 100.24 | 99.12 | 99.75 | 332,880 | +0.02(+0.02%) |
Jan 21, 2020 | 98.95 | 100.20 | 98.83 | 99.73 | 386,301 | +0.26(+0.26%) |
Jan 17, 2020 | 99.28 | 99.72 | 98.37 | 99.47 | 149,576 | +0.66(+0.67%) |
Jan 16, 2020 | 97.22 | 99.34 | 97.08 | 98.81 | 144,160 | +2.31(+2.39%) |
Jan 15, 2020 | 97.08 | 97.68 | 95.87 | 96.50 | 285,102 | -0.78(-0.80%) |
Jan 14, 2020 | 97.88 | 98.52 | 96.88 | 97.28 | 302,580 | -0.63(-0.64%) |
Jan 13, 2020 | 94.35 | 97.94 | 93.85 | 97.91 | 185,316 | +3.37(+3.57%) |
Jan 10, 2020 | 93.79 | 94.98 | 93.32 | 94.54 | 141,426 | +0.63(+0.67%) |
Jan 09, 2020 | 95.19 | 95.19 | 93.10 | 93.91 | 218,021 | +0.49(+0.53%) |
Jan 08, 2020 | 93.92 | 95.39 | 93.33 | 93.41 | 158,756 | -0.78(-0.82%) |
Jan 07, 2020 | 94.70 | 94.98 | 93.90 | 94.19 | 225,021 | -0.73(-0.77%) |
Jan 06, 2020 | 94.90 | 95.79 | 94.17 | 94.91 | 241,218 | -1.14(-1.19%) |
Jan 03, 2020 | 95.04 | 97.28 | 93.40 | 96.06 | 174,952 | -1.48(-1.52%) |