Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 48.37 | 49.70 | 46.63 | 47.65 | 178,402 | -1.27(-2.60%) |
Mar 30, 2020 | 46.54 | 49.44 | 46.54 | 48.92 | 130,619 | +2.38(+5.12%) |
Mar 27, 2020 | 47.63 | 49.16 | 45.48 | 46.54 | 202,064 | -3.37(-6.74%) |
Mar 26, 2020 | 47.69 | 50.73 | 47.49 | 49.90 | 170,340 | +3.01(+6.42%) |
Mar 25, 2020 | 47.94 | 49.64 | 45.84 | 46.89 | 163,003 | -0.96(-2.01%) |
Mar 24, 2020 | 44.63 | 48.18 | 44.63 | 47.85 | 135,372 | +5.38(+12.68%) |
Mar 23, 2020 | 42.82 | 43.64 | 40.31 | 42.47 | 252,254 | -0.35(-0.83%) |
Mar 20, 2020 | 44.47 | 45.83 | 41.55 | 42.82 | 368,399 | -1.54(-3.47%) |
Mar 19, 2020 | 42.15 | 45.62 | 40.96 | 44.36 | 297,490 | +1.99(+4.70%) |
Mar 18, 2020 | 44.58 | 46.74 | 42.06 | 42.37 | 269,049 | -4.91(-10.39%) |
Mar 17, 2020 | 45.11 | 47.47 | 44.99 | 47.28 | 227,711 | +2.32(+5.16%) |
Mar 16, 2020 | 43.66 | 46.75 | 43.66 | 44.96 | 255,621 | -5.20(-10.37%) |
Mar 13, 2020 | 45.43 | 50.26 | 43.32 | 50.16 | 268,796 | +7.29(+16.99%) |
Mar 12, 2020 | 45.23 | 47.50 | 42.25 | 42.88 | 220,806 | -5.44(-11.26%) |
Mar 11, 2020 | 51.29 | 51.67 | 47.31 | 48.32 | 178,685 | -4.58(-8.65%) |
Mar 10, 2020 | 51.46 | 53.02 | 49.23 | 52.89 | 251,211 | +2.58(+5.13%) |
Mar 09, 2020 | 55.64 | 55.95 | 50.02 | 50.31 | 239,975 | -9.13(-15.36%) |
Mar 06, 2020 | 59.52 | 59.96 | 57.83 | 59.44 | 164,465 | -1.84(-3.00%) |
Mar 05, 2020 | 63.19 | 63.40 | 59.83 | 61.28 | 128,239 | -3.34(-5.17%) |
Mar 04, 2020 | 63.10 | 65.08 | 61.94 | 64.62 | 136,540 | +2.48(+4.00%) |
Mar 03, 2020 | 64.02 | 65.48 | 61.13 | 62.14 | 178,860 | -2.16(-3.35%) |
Mar 02, 2020 | 62.77 | 64.31 | 61.62 | 64.29 | 161,913 | +1.12(+1.77%) |
Feb 28, 2020 | 62.44 | 63.76 | 61.45 | 63.17 | 275,062 | -0.83(-1.29%) |
Feb 27, 2020 | 64.36 | 65.89 | 62.11 | 64.00 | 267,259 | -1.42(-2.17%) |
Feb 26, 2020 | 72.77 | 72.77 | 62.97 | 65.42 | 291,039 | -3.75(-5.42%) |
Feb 25, 2020 | 71.64 | 71.64 | 68.80 | 69.17 | 98,482 | -2.27(-3.18%) |
Feb 24, 2020 | 69.89 | 71.87 | 68.85 | 71.44 | 118,549 | -0.87(-1.21%) |
Feb 21, 2020 | 72.79 | 73.33 | 71.80 | 72.31 | 128,296 | -1.12(-1.52%) |
Feb 20, 2020 | 74.10 | 74.37 | 72.38 | 73.43 | 101,388 | -0.96(-1.30%) |
Feb 19, 2020 | 73.90 | 74.96 | 73.41 | 74.40 | 185,023 | +0.55(+0.75%) |
Feb 18, 2020 | 74.10 | 74.38 | 73.35 | 73.84 | 65,589 | -0.28(-0.38%) |
Feb 14, 2020 | 73.80 | 74.44 | 73.13 | 74.12 | 89,818 | +0.48(+0.65%) |
Feb 13, 2020 | 75.29 | 75.29 | 73.33 | 73.64 | 95,367 | -1.97(-2.61%) |
Feb 12, 2020 | 75.04 | 76.36 | 75.04 | 75.62 | 85,395 | +1.02(+1.37%) |
Feb 11, 2020 | 73.53 | 74.67 | 73.00 | 74.60 | 106,476 | +1.38(+1.89%) |
Feb 10, 2020 | 72.56 | 73.55 | 72.13 | 73.21 | 104,646 | +0.54(+0.74%) |
Feb 07, 2020 | 73.15 | 73.51 | 72.41 | 72.68 | 95,865 | -0.79(-1.08%) |
Feb 06, 2020 | 73.63 | 73.76 | 72.48 | 73.47 | 87,963 | +0.08(+0.11%) |
Feb 05, 2020 | 72.44 | 73.45 | 71.90 | 73.39 | 77,493 | +1.56(+2.17%) |
Feb 04, 2020 | 71.78 | 72.45 | 70.99 | 71.83 | 139,970 | +1.02(+1.44%) |
Feb 03, 2020 | 70.45 | 71.65 | 70.17 | 70.81 | 91,974 | +0.48(+0.69%) |
Jan 31, 2020 | 73.80 | 73.80 | 69.82 | 70.33 | 152,043 | -3.71(-5.01%) |
Jan 30, 2020 | 72.78 | 74.18 | 72.51 | 74.04 | 106,385 | +0.79(+1.08%) |
Jan 29, 2020 | 71.87 | 73.96 | 71.62 | 73.25 | 164,328 | +1.39(+1.94%) |
Jan 28, 2020 | 71.22 | 72.13 | 70.31 | 71.86 | 117,692 | +0.97(+1.37%) |
Jan 27, 2020 | 69.44 | 71.08 | 69.13 | 70.89 | 144,735 | +0.44(+0.62%) |
Jan 24, 2020 | 70.37 | 70.46 | 69.69 | 70.45 | 65,852 | +0.07(+0.10%) |
Jan 23, 2020 | 69.81 | 70.76 | 69.30 | 70.38 | 133,199 | +0.38(+0.55%) |
Jan 22, 2020 | 71.23 | 71.38 | 69.59 | 69.99 | 128,639 | -0.98(-1.38%) |
Jan 21, 2020 | 70.57 | 71.40 | 69.83 | 70.98 | 338,236 | +0.08(+0.12%) |
Jan 17, 2020 | 71.80 | 71.90 | 70.70 | 70.90 | 89,818 | -0.66(-0.93%) |
Jan 16, 2020 | 72.42 | 72.72 | 70.79 | 71.56 | 117,714 | -0.70(-0.96%) |
Jan 15, 2020 | 71.80 | 73.33 | 71.80 | 72.25 | 123,678 | +0.29(+0.40%) |
Jan 14, 2020 | 71.05 | 72.10 | 70.72 | 71.97 | 124,844 | +0.70(+0.98%) |
Jan 13, 2020 | 70.27 | 71.40 | 69.92 | 71.27 | 97,833 | +1.08(+1.53%) |
Jan 10, 2020 | 70.71 | 71.39 | 69.96 | 70.19 | 82,289 | -0.46(-0.65%) |
Jan 09, 2020 | 70.76 | 72.36 | 70.41 | 70.65 | 120,970 | +0.04(+0.05%) |
Jan 08, 2020 | 69.92 | 70.81 | 69.31 | 70.62 | 100,156 | +0.72(+1.02%) |
Jan 07, 2020 | 69.58 | 69.91 | 69.02 | 69.90 | 144,876 | +0.13(+0.18%) |
Jan 06, 2020 | 69.26 | 70.33 | 69.08 | 69.77 | 281,015 | +0.14(+0.21%) |
Jan 03, 2020 | 68.89 | 69.67 | 68.50 | 69.63 | 112,333 | +0.29(+0.42%) |