Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.30 | 47.08 | 45.56 | 46.04 | 130,138 | -0.64(-1.37%) |
Mar 30, 2020 | 45.95 | 46.79 | 45.05 | 46.68 | 66,051 | +0.77(+1.68%) |
Mar 27, 2020 | 45.86 | 47.03 | 45.43 | 45.91 | 114,795 | -1.81(-3.79%) |
Mar 26, 2020 | 45.49 | 48.11 | 45.49 | 47.71 | 163,646 | +2.43(+5.38%) |
Mar 25, 2020 | 44.21 | 46.85 | 43.22 | 45.28 | 89,096 | +1.45(+3.31%) |
Mar 24, 2020 | 40.65 | 43.83 | 40.65 | 43.83 | 170,726 | +4.23(+10.68%) |
Mar 23, 2020 | 40.50 | 40.50 | 38.12 | 39.60 | 296,073 | -1.13(-2.77%) |
Mar 20, 2020 | 43.00 | 43.85 | 40.59 | 40.72 | 123,950 | -1.46(-3.45%) |
Mar 19, 2020 | 40.12 | 42.92 | 38.83 | 42.18 | 274,431 | +1.78(+4.41%) |
Mar 18, 2020 | 41.86 | 42.94 | 38.37 | 40.40 | 108,938 | -4.25(-9.52%) |
Mar 17, 2020 | 43.20 | 45.18 | 41.68 | 44.65 | 136,744 | +1.98(+4.64%) |
Mar 16, 2020 | 43.70 | 45.82 | 42.52 | 42.67 | 170,217 | -6.77(-13.69%) |
Mar 13, 2020 | 47.34 | 49.71 | 45.77 | 49.43 | 143,681 | +3.15(+6.80%) |
Mar 12, 2020 | 47.48 | 48.86 | 42.88 | 46.29 | 316,921 | -5.53(-10.67%) |
Mar 11, 2020 | 53.84 | 54.27 | 51.18 | 51.82 | 55,367 | -3.49(-6.31%) |
Mar 10, 2020 | 55.50 | 55.50 | 52.60 | 55.31 | 110,841 | +1.97(+3.70%) |
Mar 09, 2020 | 54.17 | 55.17 | 51.03 | 53.34 | 52,146 | -5.77(-9.77%) |
Mar 06, 2020 | 58.35 | 59.81 | 57.90 | 59.11 | 60,348 | -1.19(-1.98%) |
Mar 05, 2020 | 61.20 | 61.52 | 59.79 | 60.30 | 68,970 | -2.45(-3.90%) |
Mar 04, 2020 | 61.98 | 62.77 | 61.14 | 62.75 | 24,109 | +1.88(+3.08%) |
Mar 03, 2020 | 62.78 | 63.60 | 60.54 | 60.87 | 40,674 | -1.63(-2.61%) |
Mar 02, 2020 | 61.02 | 62.50 | 60.05 | 62.50 | 66,172 | +1.77(+2.92%) |
Feb 28, 2020 | 59.46 | 61.07 | 59.25 | 60.73 | 93,828 | -0.90(-1.45%) |
Feb 27, 2020 | 62.58 | 63.91 | 61.29 | 61.63 | 45,775 | -2.36(-3.68%) |
Feb 26, 2020 | 65.19 | 65.73 | 63.93 | 63.98 | 20,498 | -1.09(-1.68%) |
Feb 25, 2020 | 67.94 | 68.14 | 64.96 | 65.08 | 39,124 | -2.69(-3.97%) |
Feb 24, 2020 | 67.27 | 67.92 | 67.22 | 67.76 | 111,006 | -2.06(-2.95%) |
Feb 21, 2020 | 70.40 | 70.40 | 69.60 | 69.82 | 29,806 | -0.83(-1.17%) |
Feb 20, 2020 | 70.38 | 70.88 | 70.11 | 70.65 | 25,555 | +0.23(+0.32%) |
Feb 19, 2020 | 70.20 | 70.66 | 70.20 | 70.42 | 14,953 | +0.51(+0.74%) |
Feb 18, 2020 | 69.99 | 70.09 | 69.54 | 69.91 | 36,664 | -0.21(-0.30%) |
Feb 14, 2020 | 70.32 | 70.37 | 69.92 | 70.12 | 43,240 | -0.17(-0.24%) |
Feb 13, 2020 | 69.79 | 70.37 | 69.79 | 70.29 | 26,507 | +0.10(+0.14%) |
Feb 12, 2020 | 69.83 | 70.19 | 69.83 | 70.19 | 42,642 | +0.60(+0.86%) |
Feb 11, 2020 | 69.34 | 69.82 | 69.32 | 69.59 | 15,693 | +0.52(+0.76%) |
Feb 10, 2020 | 68.60 | 69.07 | 68.56 | 69.07 | 43,851 | +0.45(+0.66%) |
Feb 07, 2020 | 69.11 | 69.11 | 68.51 | 68.62 | 19,731 | -0.72(-1.04%) |
Feb 06, 2020 | 69.78 | 69.82 | 69.29 | 69.34 | 53,752 | -0.41(-0.59%) |
Feb 05, 2020 | 69.43 | 69.75 | 69.23 | 69.75 | 79,387 | +1.00(+1.46%) |
Feb 04, 2020 | 68.63 | 69.01 | 68.63 | 68.74 | 61,359 | +1.01(+1.49%) |
Feb 03, 2020 | 67.77 | 68.10 | 67.36 | 67.73 | 37,156 | +0.67(+0.99%) |
Jan 31, 2020 | 67.76 | 67.76 | 66.86 | 67.07 | 20,780 | -1.46(-2.13%) |
Jan 30, 2020 | 67.83 | 68.53 | 67.71 | 68.53 | 18,799 | +0.13(+0.18%) |
Jan 29, 2020 | 68.73 | 68.83 | 68.37 | 68.40 | 105,272 | -0.17(-0.25%) |
Jan 28, 2020 | 68.20 | 68.70 | 68.19 | 68.57 | 21,232 | +0.71(+1.05%) |
Jan 27, 2020 | 67.70 | 68.19 | 67.70 | 67.86 | 16,837 | -0.98(-1.43%) |
Jan 24, 2020 | 69.53 | 69.54 | 68.40 | 68.84 | 41,036 | -0.87(-1.24%) |
Jan 23, 2020 | 69.34 | 69.80 | 68.89 | 69.71 | 63,330 | +0.13(+0.19%) |
Jan 22, 2020 | 69.75 | 69.98 | 69.52 | 69.57 | 24,072 | +0.02(+0.03%) |
Jan 21, 2020 | 69.78 | 69.90 | 69.52 | 69.55 | 23,141 | -0.55(-0.79%) |
Jan 17, 2020 | 70.35 | 70.36 | 69.97 | 70.11 | 48,803 | -0.05(-0.07%) |
Jan 16, 2020 | 70.12 | 70.15 | 69.86 | 70.15 | 74,277 | +0.76(+1.10%) |
Jan 15, 2020 | 69.25 | 69.69 | 69.17 | 69.39 | 27,979 | +0.07(+0.10%) |
Jan 14, 2020 | 69.15 | 69.55 | 68.93 | 69.33 | 18,941 | +0.18(+0.26%) |
Jan 13, 2020 | 68.68 | 69.14 | 68.62 | 69.14 | 27,963 | +0.53(+0.78%) |
Jan 10, 2020 | 68.99 | 69.02 | 68.52 | 68.61 | 49,223 | -0.30(-0.43%) |
Jan 09, 2020 | 69.02 | 69.03 | 68.78 | 68.91 | 65,751 | +0.09(+0.14%) |
Jan 08, 2020 | 68.65 | 69.07 | 68.65 | 68.82 | 28,577 | +0.15(+0.22%) |
Jan 07, 2020 | 68.70 | 68.87 | 68.47 | 68.67 | 28,236 | -0.14(-0.21%) |
Jan 06, 2020 | 68.46 | 68.84 | 68.20 | 68.81 | 35,881 | -0.03(-0.04%) |
Jan 03, 2020 | 68.48 | 68.95 | 68.44 | 68.84 | 33,900 | -0.31(-0.45%) |