Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.45 | 48.58 | 44.54 | 48.11 | 216,596 | +1.65(+3.55%) |
Mar 30, 2020 | 44.61 | 47.08 | 42.58 | 46.46 | 145,062 | +2.40(+5.45%) |
Mar 27, 2020 | 44.01 | 46.67 | 41.51 | 44.06 | 199,000 | -1.84(-4.01%) |
Mar 26, 2020 | 45.09 | 47.22 | 44.48 | 45.90 | 247,793 | +1.25(+2.80%) |
Mar 25, 2020 | 38.16 | 46.92 | 37.57 | 44.65 | 277,948 | +6.76(+17.84%) |
Mar 24, 2020 | 37.26 | 39.31 | 36.26 | 37.89 | 228,153 | +2.15(+6.02%) |
Mar 23, 2020 | 38.29 | 38.69 | 33.37 | 35.74 | 225,162 | -1.97(-5.22%) |
Mar 20, 2020 | 38.74 | 41.77 | 37.12 | 37.71 | 350,600 | -0.89(-2.31%) |
Mar 19, 2020 | 31.98 | 40.24 | 30.67 | 38.60 | 308,157 | +6.03(+18.51%) |
Mar 18, 2020 | 37.36 | 39.26 | 30.60 | 32.57 | 327,249 | -6.85(-17.38%) |
Mar 17, 2020 | 39.50 | 39.87 | 37.14 | 39.42 | 297,632 | +0.66(+1.70%) |
Mar 16, 2020 | 44.00 | 44.80 | 38.24 | 38.76 | 275,551 | -10.80(-21.79%) |
Mar 13, 2020 | 50.00 | 50.01 | 45.60 | 49.56 | 264,100 | +1.73(+3.62%) |
Mar 12, 2020 | 50.90 | 52.37 | 47.28 | 47.83 | 377,841 | -6.05(-11.23%) |
Mar 11, 2020 | 55.53 | 56.77 | 52.73 | 53.88 | 184,295 | -3.01(-5.29%) |
Mar 10, 2020 | 56.94 | 57.70 | 54.84 | 56.89 | 288,249 | +1.03(+1.84%) |
Mar 09, 2020 | 55.34 | 57.56 | 54.01 | 55.86 | 290,670 | -3.50(-5.90%) |
Mar 06, 2020 | 58.26 | 59.60 | 57.66 | 59.36 | 303,900 | -0.67(-1.12%) |
Mar 05, 2020 | 58.44 | 60.30 | 57.97 | 60.03 | 329,206 | -0.04(-0.07%) |
Mar 04, 2020 | 57.52 | 61.22 | 57.22 | 60.07 | 273,207 | +4.04(+7.21%) |
Mar 03, 2020 | 58.50 | 59.51 | 54.90 | 56.03 | 374,207 | -2.98(-5.05%) |
Mar 02, 2020 | 59.91 | 59.91 | 56.89 | 59.01 | 382,095 | -1.00(-1.67%) |
Feb 28, 2020 | 61.56 | 63.36 | 58.63 | 60.01 | 539,000 | -5.51(-8.41%) |
Feb 27, 2020 | 66.25 | 68.11 | 65.02 | 65.52 | 188,197 | -1.61(-2.40%) |
Feb 26, 2020 | 66.82 | 68.01 | 65.82 | 67.13 | 208,634 | +0.54(+0.81%) |
Feb 25, 2020 | 70.61 | 70.61 | 65.91 | 66.59 | 180,721 | -3.77(-5.36%) |
Feb 24, 2020 | 70.88 | 71.52 | 70.03 | 70.36 | 142,737 | -2.59(-3.55%) |
Feb 21, 2020 | 73.38 | 74.15 | 72.36 | 72.95 | 120,600 | -0.51(-0.69%) |
Feb 20, 2020 | 73.06 | 73.58 | 71.76 | 73.46 | 160,501 | +0.02(+0.03%) |
Feb 19, 2020 | 72.79 | 74.02 | 72.67 | 73.44 | 96,609 | +0.67(+0.92%) |
Feb 18, 2020 | 72.84 | 74.51 | 71.31 | 72.77 | 121,506 | -0.02(-0.03%) |
Feb 14, 2020 | 74.94 | 75.36 | 72.75 | 72.79 | 77,700 | -2.09(-2.79%) |
Feb 13, 2020 | 73.90 | 75.81 | 73.90 | 74.88 | 77,474 | +0.76(+1.03%) |
Feb 12, 2020 | 73.22 | 75.24 | 73.22 | 74.12 | 94,793 | +1.26(+1.73%) |
Feb 11, 2020 | 72.14 | 73.75 | 71.97 | 72.86 | 68,063 | +0.66(+0.91%) |
Feb 10, 2020 | 72.94 | 73.83 | 71.85 | 72.20 | 88,584 | -0.98(-1.34%) |
Feb 07, 2020 | 74.46 | 74.91 | 73.11 | 73.18 | 59,500 | -1.59(-2.13%) |
Feb 06, 2020 | 74.83 | 75.25 | 73.60 | 74.77 | 117,245 | +0.33(+0.44%) |
Feb 05, 2020 | 73.01 | 75.03 | 73.01 | 74.44 | 146,597 | +1.94(+2.68%) |
Feb 04, 2020 | 72.27 | 72.92 | 72.03 | 72.50 | 100,494 | +0.81(+1.13%) |
Feb 03, 2020 | 73.49 | 74.55 | 71.14 | 71.69 | 157,143 | -1.52(-2.08%) |
Jan 31, 2020 | 73.65 | 73.82 | 73.05 | 73.21 | 184,000 | -0.56(-0.76%) |
Jan 30, 2020 | 73.68 | 74.20 | 73.04 | 73.77 | 234,175 | -0.48(-0.65%) |
Jan 29, 2020 | 74.19 | 75.16 | 73.93 | 74.25 | 106,558 | -0.05(-0.07%) |
Jan 28, 2020 | 73.98 | 75.03 | 73.56 | 74.30 | 96,845 | +0.74(+1.01%) |
Jan 27, 2020 | 73.33 | 73.97 | 72.40 | 73.56 | 113,785 | -0.66(-0.89%) |
Jan 24, 2020 | 76.74 | 76.74 | 74.04 | 74.22 | 140,600 | -2.43(-3.17%) |
Jan 23, 2020 | 77.15 | 77.15 | 75.75 | 76.65 | 154,921 | -0.55(-0.71%) |
Jan 22, 2020 | 76.88 | 77.83 | 76.31 | 77.20 | 133,935 | +0.37(+0.48%) |
Jan 21, 2020 | 77.66 | 77.87 | 76.62 | 76.83 | 70,328 | -0.96(-1.23%) |
Jan 17, 2020 | 77.97 | 78.06 | 76.80 | 77.79 | 101,200 | -0.12(-0.15%) |
Jan 16, 2020 | 77.09 | 78.66 | 77.00 | 77.91 | 78,710 | +0.40(+0.52%) |
Jan 15, 2020 | 74.13 | 78.18 | 73.99 | 77.51 | 144,937 | +3.42(+4.62%) |
Jan 14, 2020 | 74.00 | 74.63 | 73.71 | 74.09 | 160,690 | -0.05(-0.07%) |
Jan 13, 2020 | 74.76 | 74.78 | 73.28 | 74.14 | 146,585 | -0.56(-0.75%) |
Jan 10, 2020 | 75.24 | 75.24 | 73.70 | 74.70 | 146,200 | +0.02(+0.03%) |
Jan 09, 2020 | 76.40 | 76.40 | 74.35 | 74.68 | 101,484 | -1.01(-1.33%) |
Jan 08, 2020 | 74.84 | 76.43 | 74.84 | 75.69 | 148,062 | +1.00(+1.34%) |
Jan 07, 2020 | 75.66 | 75.79 | 74.26 | 74.69 | 117,698 | -0.80(-1.06%) |
Jan 06, 2020 | 75.37 | 75.94 | 74.50 | 75.49 | 169,556 | -0.48(-0.63%) |
Jan 03, 2020 | 75.89 | 76.31 | 75.03 | 75.97 | 205,800 | -0.67(-0.87%) |