Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 45.16 | 47.69 | 44.03 | 47.45 | 323,652 | +2.41(+5.35%) |
Mar 30, 2020 | 44.14 | 45.34 | 43.70 | 45.04 | 206,471 | +0.78(+1.76%) |
Mar 27, 2020 | 42.90 | 45.79 | 42.90 | 44.26 | 204,900 | -0.69(-1.54%) |
Mar 26, 2020 | 45.00 | 46.02 | 42.97 | 44.95 | 383,878 | +0.14(+0.31%) |
Mar 25, 2020 | 44.70 | 45.93 | 44.52 | 44.81 | 388,556 | +1.27(+2.92%) |
Mar 24, 2020 | 42.40 | 43.94 | 41.37 | 43.54 | 442,774 | +2.52(+6.14%) |
Mar 23, 2020 | 43.12 | 44.47 | 39.43 | 41.02 | 341,866 | -2.10(-4.87%) |
Mar 20, 2020 | 44.40 | 44.90 | 41.75 | 43.12 | 478,100 | -0.69(-1.57%) |
Mar 19, 2020 | 42.40 | 44.98 | 41.24 | 43.81 | 473,570 | +0.90(+2.10%) |
Mar 18, 2020 | 40.54 | 44.46 | 39.62 | 42.91 | 645,343 | +0.29(+0.68%) |
Mar 17, 2020 | 41.38 | 43.70 | 39.78 | 42.62 | 448,133 | +2.31(+5.73%) |
Mar 16, 2020 | 38.00 | 44.26 | 37.50 | 40.31 | 507,990 | -4.18(-9.40%) |
Mar 13, 2020 | 42.93 | 45.76 | 37.71 | 44.49 | 756,700 | +4.48(+11.20%) |
Mar 12, 2020 | 43.28 | 44.81 | 39.22 | 40.01 | 438,238 | -7.53(-15.84%) |
Mar 11, 2020 | 48.08 | 49.90 | 44.69 | 47.54 | 586,352 | -2.03(-4.10%) |
Mar 10, 2020 | 51.00 | 51.06 | 46.77 | 49.57 | 487,625 | +0.44(+0.90%) |
Mar 09, 2020 | 48.05 | 53.98 | 48.00 | 49.13 | 448,750 | -3.05(-5.85%) |
Mar 06, 2020 | 54.53 | 55.08 | 50.88 | 52.18 | 424,400 | -3.45(-6.20%) |
Mar 05, 2020 | 52.94 | 56.29 | 52.11 | 55.63 | 408,845 | +2.00(+3.73%) |
Mar 04, 2020 | 52.00 | 56.49 | 51.00 | 53.63 | 469,133 | +1.38(+2.64%) |
Mar 03, 2020 | 55.74 | 58.47 | 50.05 | 52.25 | 596,946 | -2.12(-3.90%) |
Mar 02, 2020 | 52.13 | 54.42 | 50.83 | 54.37 | 440,720 | +2.91(+5.65%) |
Feb 28, 2020 | 48.78 | 51.50 | 48.27 | 51.46 | 601,800 | -0.35(-0.68%) |
Feb 27, 2020 | 52.24 | 54.89 | 49.12 | 51.81 | 926,706 | -1.75(-3.27%) |
Feb 26, 2020 | 54.52 | 56.97 | 52.37 | 53.56 | 559,078 | -0.96(-1.76%) |
Feb 25, 2020 | 58.93 | 59.56 | 54.23 | 54.52 | 469,196 | -3.85(-6.60%) |
Feb 24, 2020 | 57.76 | 59.15 | 56.54 | 58.37 | 385,481 | -2.27(-3.74%) |
Feb 21, 2020 | 63.51 | 63.74 | 60.37 | 60.64 | 251,100 | -2.95(-4.64%) |
Feb 20, 2020 | 64.69 | 64.87 | 62.26 | 63.59 | 215,617 | -1.29(-1.99%) |
Feb 19, 2020 | 63.15 | 65.88 | 62.63 | 64.88 | 303,327 | +2.17(+3.46%) |
Feb 18, 2020 | 62.93 | 63.68 | 62.10 | 62.71 | 219,548 | -0.48(-0.76%) |
Feb 14, 2020 | 63.27 | 63.92 | 61.60 | 63.19 | 247,800 | -0.03(-0.05%) |
Feb 13, 2020 | 63.05 | 63.32 | 61.78 | 63.22 | 187,229 | -0.43(-0.68%) |
Feb 12, 2020 | 62.78 | 63.74 | 61.50 | 63.65 | 213,450 | +1.63(+2.63%) |
Feb 11, 2020 | 63.13 | 63.63 | 61.84 | 62.02 | 208,858 | -0.78(-1.24%) |
Feb 10, 2020 | 60.27 | 63.73 | 60.17 | 62.80 | 363,647 | +2.42(+4.01%) |
Feb 07, 2020 | 62.05 | 62.05 | 59.59 | 60.38 | 355,800 | -2.06(-3.30%) |
Feb 06, 2020 | 63.70 | 64.52 | 61.97 | 62.44 | 281,084 | -1.01(-1.59%) |
Feb 05, 2020 | 61.85 | 64.60 | 60.09 | 63.45 | 352,777 | +2.30(+3.76%) |
Feb 04, 2020 | 61.42 | 62.96 | 60.54 | 61.15 | 374,842 | +0.65(+1.07%) |
Feb 03, 2020 | 56.98 | 61.07 | 56.98 | 60.50 | 436,152 | +2.94(+5.11%) |
Jan 31, 2020 | 59.00 | 59.73 | 55.39 | 57.56 | 591,000 | -1.76(-2.97%) |
Jan 30, 2020 | 61.27 | 61.27 | 58.09 | 59.32 | 407,352 | -2.56(-4.14%) |
Jan 29, 2020 | 61.58 | 63.19 | 61.00 | 61.88 | 295,628 | +0.70(+1.14%) |
Jan 28, 2020 | 62.34 | 63.58 | 60.61 | 61.18 | 373,968 | -0.53(-0.86%) |
Jan 27, 2020 | 60.01 | 62.60 | 59.00 | 61.71 | 381,631 | -0.42(-0.68%) |
Jan 24, 2020 | 62.63 | 62.63 | 61.03 | 62.13 | 474,400 | +0.27(+0.44%) |
Jan 23, 2020 | 64.60 | 64.60 | 61.12 | 61.86 | 472,159 | +0.46(+0.75%) |
Jan 22, 2020 | 62.57 | 63.50 | 60.70 | 61.40 | 671,727 | -0.77(-1.24%) |
Jan 21, 2020 | 67.50 | 67.73 | 62.01 | 62.17 | 509,596 | -5.36(-7.94%) |
Jan 17, 2020 | 66.65 | 68.27 | 66.39 | 67.53 | 588,200 | +0.88(+1.32%) |
Jan 16, 2020 | 69.68 | 70.98 | 64.05 | 66.65 | 965,722 | -2.91(-4.18%) |
Jan 15, 2020 | 69.26 | 70.79 | 68.61 | 69.56 | 465,181 | +0.25(+0.36%) |
Jan 14, 2020 | 66.66 | 70.40 | 66.13 | 69.31 | 923,479 | +1.81(+2.68%) |
Jan 13, 2020 | 72.20 | 72.20 | 65.90 | 67.50 | 1,507,989 | -5.59(-7.65%) |
Jan 10, 2020 | 74.22 | 76.69 | 72.83 | 73.09 | 559,900 | -0.88(-1.19%) |
Jan 09, 2020 | 73.04 | 75.49 | 72.56 | 73.97 | 634,703 | +1.46(+2.01%) |
Jan 08, 2020 | 72.77 | 73.88 | 70.05 | 72.51 | 630,258 | -0.45(-0.62%) |
Jan 07, 2020 | 71.80 | 75.52 | 71.00 | 72.96 | 540,709 | +1.40(+1.96%) |
Jan 06, 2020 | 70.64 | 71.87 | 69.88 | 71.56 | 313,426 | +0.18(+0.25%) |
Jan 03, 2020 | 68.93 | 72.18 | 68.00 | 71.38 | 298,600 | +1.12(+1.59%) |