Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 52.02 | 54.82 | 51.85 | 54.41 | 535,507 | +1.99(+3.80%) |
Mar 30, 2020 | 50.02 | 52.65 | 49.64 | 52.42 | 447,388 | +2.21(+4.40%) |
Mar 27, 2020 | 50.96 | 51.07 | 49.05 | 50.21 | 605,200 | -1.99(-3.81%) |
Mar 26, 2020 | 49.72 | 52.47 | 49.72 | 52.20 | 678,474 | +2.88(+5.84%) |
Mar 25, 2020 | 49.56 | 52.49 | 48.54 | 49.32 | 598,766 | -0.02(-0.04%) |
Mar 24, 2020 | 48.71 | 49.61 | 47.89 | 49.34 | 641,028 | +2.49(+5.31%) |
Mar 23, 2020 | 47.53 | 49.33 | 46.32 | 46.85 | 785,490 | -1.34(-2.78%) |
Mar 20, 2020 | 52.08 | 52.97 | 47.92 | 48.19 | 448,200 | -2.81(-5.51%) |
Mar 19, 2020 | 48.13 | 52.23 | 47.50 | 51.00 | 559,862 | +2.35(+4.83%) |
Mar 18, 2020 | 50.70 | 52.50 | 46.42 | 48.65 | 473,297 | -4.72(-8.84%) |
Mar 17, 2020 | 54.97 | 55.55 | 52.73 | 53.37 | 540,345 | -1.28(-2.34%) |
Mar 16, 2020 | 54.22 | 57.21 | 52.28 | 54.65 | 545,645 | -5.70(-9.44%) |
Mar 13, 2020 | 60.15 | 61.36 | 58.75 | 60.35 | 578,200 | +2.06(+3.53%) |
Mar 12, 2020 | 60.82 | 61.71 | 58.06 | 58.29 | 589,555 | -7.92(-11.96%) |
Mar 11, 2020 | 67.49 | 68.06 | 65.61 | 66.21 | 427,291 | -2.63(-3.82%) |
Mar 10, 2020 | 67.70 | 68.93 | 66.58 | 68.84 | 518,526 | +2.38(+3.58%) |
Mar 09, 2020 | 66.73 | 69.07 | 65.33 | 66.46 | 375,214 | -4.13(-5.85%) |
Mar 06, 2020 | 69.72 | 71.01 | 69.61 | 70.59 | 396,500 | -0.63(-0.88%) |
Mar 05, 2020 | 71.05 | 71.84 | 70.97 | 71.22 | 249,651 | -1.04(-1.44%) |
Mar 04, 2020 | 71.07 | 72.30 | 70.53 | 72.26 | 227,847 | +2.07(+2.95%) |
Mar 03, 2020 | 71.83 | 72.00 | 69.91 | 70.19 | 331,988 | -1.64(-2.28%) |
Mar 02, 2020 | 70.46 | 71.90 | 69.94 | 71.83 | 293,867 | +1.42(+2.02%) |
Feb 28, 2020 | 67.75 | 70.46 | 67.09 | 70.41 | 455,400 | +0.12(+0.17%) |
Feb 27, 2020 | 71.36 | 72.31 | 70.19 | 70.29 | 290,036 | -2.25(-3.10%) |
Feb 26, 2020 | 72.44 | 73.36 | 72.24 | 72.54 | 307,150 | -0.02(-0.03%) |
Feb 25, 2020 | 74.44 | 74.65 | 71.95 | 72.56 | 346,697 | -1.53(-2.07%) |
Feb 24, 2020 | 73.64 | 74.98 | 72.44 | 74.09 | 277,779 | -1.56(-2.06%) |
Feb 21, 2020 | 75.40 | 75.80 | 75.00 | 75.65 | 184,800 | +0.12(+0.16%) |
Feb 20, 2020 | 76.27 | 76.30 | 74.66 | 75.53 | 291,327 | -0.98(-1.28%) |
Feb 19, 2020 | 77.45 | 77.45 | 76.44 | 76.51 | 254,464 | -0.57(-0.74%) |
Feb 18, 2020 | 77.46 | 77.46 | 76.54 | 77.08 | 171,848 | -0.50(-0.64%) |
Feb 14, 2020 | 77.04 | 77.66 | 76.90 | 77.58 | 151,000 | +0.60(+0.78%) |
Feb 13, 2020 | 76.95 | 77.53 | 76.58 | 76.98 | 142,649 | -0.37(-0.48%) |
Feb 12, 2020 | 77.10 | 77.40 | 76.50 | 77.35 | 159,097 | +0.40(+0.52%) |
Feb 11, 2020 | 77.92 | 77.99 | 76.90 | 76.95 | 154,135 | -0.81(-1.04%) |
Feb 10, 2020 | 76.98 | 77.81 | 76.72 | 77.76 | 143,753 | +0.62(+0.80%) |
Feb 07, 2020 | 77.98 | 77.98 | 76.76 | 77.14 | 229,200 | -1.05(-1.34%) |
Feb 06, 2020 | 75.98 | 78.23 | 75.95 | 78.19 | 255,778 | +2.28(+3.00%) |
Feb 05, 2020 | 76.73 | 76.73 | 75.34 | 75.91 | 253,840 | -0.36(-0.47%) |
Feb 04, 2020 | 77.05 | 77.36 | 76.15 | 76.27 | 428,124 | -0.47(-0.61%) |
Feb 03, 2020 | 76.90 | 77.22 | 76.20 | 76.74 | 399,841 | +0.22(+0.29%) |
Jan 31, 2020 | 77.73 | 77.73 | 75.61 | 76.52 | 571,300 | -1.40(-1.80%) |
Jan 30, 2020 | 78.20 | 79.33 | 77.35 | 77.92 | 473,249 | -0.89(-1.13%) |
Jan 29, 2020 | 85.46 | 85.59 | 78.73 | 78.81 | 771,633 | -7.04(-8.20%) |
Jan 28, 2020 | 85.39 | 86.09 | 85.22 | 85.85 | 207,858 | +0.62(+0.73%) |
Jan 27, 2020 | 85.03 | 86.02 | 84.86 | 85.23 | 248,607 | -0.97(-1.13%) |
Jan 24, 2020 | 86.82 | 87.12 | 85.72 | 86.20 | 155,800 | -0.28(-0.32%) |
Jan 23, 2020 | 85.92 | 86.86 | 85.89 | 86.48 | 118,189 | +0.39(+0.45%) |
Jan 22, 2020 | 86.41 | 86.85 | 86.03 | 86.09 | 141,703 | +0.05(+0.06%) |
Jan 21, 2020 | 86.34 | 87.00 | 86.02 | 86.04 | 156,787 | -0.68(-0.78%) |
Jan 17, 2020 | 86.55 | 87.10 | 86.34 | 86.72 | 132,500 | +0.17(+0.20%) |
Jan 16, 2020 | 86.33 | 86.83 | 86.08 | 86.55 | 130,005 | +0.38(+0.44%) |
Jan 15, 2020 | 86.18 | 86.78 | 86.08 | 86.17 | 131,203 | +0.20(+0.23%) |
Jan 14, 2020 | 86.10 | 86.49 | 85.82 | 85.97 | 131,692 | -0.35(-0.41%) |
Jan 13, 2020 | 85.41 | 86.38 | 85.41 | 86.32 | 110,293 | +0.69(+0.81%) |
Jan 10, 2020 | 86.52 | 86.52 | 85.40 | 85.63 | 158,500 | -0.55(-0.64%) |
Jan 09, 2020 | 85.50 | 86.59 | 85.32 | 86.18 | 198,167 | +1.03(+1.21%) |
Jan 08, 2020 | 84.40 | 85.54 | 84.40 | 85.15 | 222,680 | +0.76(+0.90%) |
Jan 07, 2020 | 84.07 | 84.58 | 84.04 | 84.39 | 110,700 | +0.05(+0.06%) |
Jan 06, 2020 | 83.34 | 84.40 | 83.31 | 84.34 | 161,715 | +0.53(+0.63%) |
Jan 03, 2020 | 83.31 | 84.20 | 83.18 | 83.81 | 131,600 | -0.42(-0.50%) |